date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-05-14,5.75,5.75,5.75,5.75,500,2.875,2.875,2.875,2.875,1000,0.0,1.0
1993-05-17,5.75,5.75,5.75,5.75,0,2.875,2.875,2.875,2.875,0,0.0,1.0
1993-05-18,5.875,5.875,5.875,5.875,1000,2.9375,2.9375,2.9375,2.9375,2000,0.0,1.0
1993-05-19,5.5,5.5,5.5,5.5,502,2.75,2.75,2.75,2.75,1004,0.0,1.0
1993-05-20,5.5,5.5,5.5,5.5,14000,2.75,2.75,2.75,2.75,28000,0.0,1.0
1993-05-21,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1993-05-24,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1993-05-25,5.375,5.375,5.375,5.375,2000,2.6875,2.6875,2.6875,2.6875,4000,0.0,1.0
1993-05-26,5.375,5.375,5.375,5.375,0,2.6875,2.6875,2.6875,2.6875,0,0.0,1.0
1993-05-27,5.375,5.375,5.375,5.375,2000,2.6875,2.6875,2.6875,2.6875,4000,0.0,1.0
1993-05-28,5.375,5.375,5.375,5.375,0,2.6875,2.6875,2.6875,2.6875,0,0.0,1.0
1993-06-01,5.25,5.25,5.25,5.25,1000,2.625,2.625,2.625,2.625,2000,0.0,1.0
1993-06-02,5.375,5.375,5.375,5.375,500,2.6875,2.6875,2.6875,2.6875,1000,0.0,1.0
1993-06-03,5.25,5.25,5.25,5.25,1000,2.625,2.625,2.625,2.625,2000,0.0,1.0
1993-06-04,5.625,5.625,5.375,5.375,24000,2.8125,2.8125,2.6875,2.6875,48000,0.0,1.0
1993-06-07,5.5,5.5,5.375,5.375,17600,2.75,2.75,2.6875,2.6875,35200,0.0,1.0
1993-06-08,6.0,6.0,5.5,5.5,4400,3.0,3.0,2.75,2.75,8800,0.0,1.0
1993-06-09,6.0,6.0,6.0,6.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1993-06-10,6.0,6.0,6.0,6.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1993-06-11,6.0,6.0,5.375,5.375,1500,3.0,3.0,2.6875,2.6875,3000,0.0,1.0
1993-06-14,6.0,6.0,6.0,6.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1993-06-15,6.0,6.0,6.0,6.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1993-06-16,6.0,6.0,6.0,6.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1993-06-17,6.0,6.0,6.0,6.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1993-06-18,6.0,6.0,6.0,6.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1993-06-21,5.75,5.75,5.375,5.375,4600,2.875,2.875,2.6875,2.6875,9200,0.0,1.0
1993-06-22,5.375,5.375,5.375,5.375,1000,2.6875,2.6875,2.6875,2.6875,2000,0.0,1.0
1993-06-23,5.375,5.375,5.375,5.375,0,2.6875,2.6875,2.6875,2.6875,0,0.0,1.0
1993-06-24,5.375,5.375,5.375,5.375,18000,2.6875,2.6875,2.6875,2.6875,36000,0.0,1.0
1993-06-25,5.375,5.375,5.375,5.375,0,2.6875,2.6875,2.6875,2.6875,0,0.0,1.0
1993-06-28,5.375,5.375,5.375,5.375,0,2.6875,2.6875,2.6875,2.6875,0,0.0,1.0
1993-06-29,5.375,5.375,5.375,5.375,0,2.6875,2.6875,2.6875,2.6875,0,0.0,1.0
1993-06-30,5.375,5.375,5.375,5.375,200,2.6875,2.6875,2.6875,2.6875,400,0.0,1.0
1993-07-01,6.0,6.0,6.0,6.0,2000,3.0,3.0,3.0,3.0,4000,0.0,1.0
1993-07-02,6.0,6.0,6.0,6.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1993-07-06,6.0,6.0,6.0,6.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1993-07-07,5.375,6.0,5.375,6.0,30600,2.6875,3.0,2.6875,3.0,61200,0.0,1.0
1993-07-08,5.375,5.375,5.375,5.375,0,2.6875,2.6875,2.6875,2.6875,0,0.0,1.0
1993-07-09,5.375,5.375,5.375,5.375,0,2.6875,2.6875,2.6875,2.6875,0,0.0,1.0
1993-07-12,5.375,5.375,5.375,5.375,0,2.6875,2.6875,2.6875,2.6875,0,0.0,1.0
1993-07-13,5.75,5.75,5.5,5.75,40000,2.875,2.875,2.75,2.875,80000,0.0,1.0
1993-07-14,6.0,6.0,5.625,6.0,11800,3.0,3.0,2.8125,3.0,23600,0.0,1.0
1993-07-15,6.063,6.375,5.875,5.875,12800,3.0315,3.1875,2.9375,2.9375,25600,0.0,1.0
1993-07-16,7.0,7.0,6.25,6.5,7900,3.5,3.5,3.125,3.25,15800,0.0,1.0
1993-07-19,7.0,7.0,6.375,6.625,27600,3.5,3.5,3.1875,3.3125,55200,0.0,1.0
1993-07-20,7.5,7.5,6.375,7.0,39400,3.75,3.75,3.1875,3.5,78800,0.0,1.0
1993-07-21,7.0,7.5,7.0,7.5,7900,3.5,3.75,3.5,3.75,15800,0.0,1.0
1993-07-22,7.25,7.625,7.0,7.5,23100,3.625,3.8125,3.5,3.75,46200,0.0,1.0
1993-07-23,7.594,7.594,7.25,7.25,5000,3.797,3.797,3.625,3.625,10000,0.0,1.0
1993-07-26,7.875,7.875,7.5,7.75,7000,3.9375,3.9375,3.75,3.875,14000,0.0,1.0
1993-07-27,8.0,8.0,7.938,8.0,8000,4.0,4.0,3.969,4.0,16000,0.0,1.0
1993-07-28,7.75,8.0,7.5,7.625,12700,3.875,4.0,3.75,3.8125,25400,0.0,1.0
1993-07-29,7.875,8.0,7.5,7.5,5000,3.9375,4.0,3.75,3.75,10000,0.0,1.0
1993-07-30,8.0,8.0,8.0,8.0,1300,4.0,4.0,4.0,4.0,2600,0.0,1.0
1993-08-02,8.0,8.0,8.0,8.0,3000,4.0,4.0,4.0,4.0,6000,0.0,1.0
1993-08-03,8.0,8.0,7.75,7.75,30000,4.0,4.0,3.875,3.875,60000,0.0,1.0
1993-08-04,8.0,8.0,8.0,8.0,10000,4.0,4.0,4.0,4.0,20000,0.0,1.0
1993-08-05,7.875,8.25,7.875,8.0,14800,3.9375,4.125,3.9375,4.0,29600,0.0,1.0
1993-08-06,8.0,8.375,7.75,7.75,3300,4.0,4.1875,3.875,3.875,6600,0.0,1.0
1993-08-09,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1993-08-10,8.0,8.5,8.0,8.5,26500,4.0,4.25,4.0,4.25,53000,0.0,1.0
1993-08-11,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1993-08-12,8.5,8.5,8.0,8.0,1200,4.25,4.25,4.0,4.0,2400,0.0,1.0
1993-08-13,8.0,8.0,8.0,8.0,1500,4.0,4.0,4.0,4.0,3000,0.0,1.0
1993-08-16,8.125,8.125,8.063,8.063,40000,4.0625,4.0625,4.0315,4.0315,80000,0.0,1.0
1993-08-17,8.0,8.25,8.0,8.0,11500,4.0,4.125,4.0,4.0,23000,0.0,1.0
1993-08-18,8.25,8.25,8.25,8.25,2500,4.125,4.125,4.125,4.125,5000,0.0,1.0
1993-08-19,8.125,8.5,8.125,8.5,15800,4.0625,4.25,4.0625,4.25,31600,0.0,1.0
1993-08-20,8.375,8.375,8.125,8.125,38500,4.1875,4.1875,4.0625,4.0625,77000,0.0,1.0
1993-08-23,8.25,8.25,8.25,8.25,17500,4.125,4.125,4.125,4.125,35000,0.0,1.0
1993-08-24,8.75,8.75,8.375,8.375,6500,4.375,4.375,4.1875,4.1875,13000,0.0,1.0
1993-08-25,8.75,8.75,8.25,8.25,9400,4.375,4.375,4.125,4.125,18800,0.0,1.0
1993-08-26,8.625,8.75,8.5,8.75,19300,4.3125,4.375,4.25,4.375,38600,0.0,1.0
1993-08-27,8.75,8.75,8.75,8.75,200,4.375,4.375,4.375,4.375,400,0.0,1.0
1993-08-30,9.0,9.0,8.688,8.688,4100,4.5,4.5,4.344,4.344,8200,0.0,1.0
1993-08-31,9.0,9.0,9.0,9.0,100,4.5,4.5,4.5,4.5,200,0.0,1.0
1993-09-01,9.0,9.0,9.0,9.0,500,4.5,4.5,4.5,4.5,1000,0.0,1.0
1993-09-02,9.5,9.5,8.75,9.0,21400,4.75,4.75,4.375,4.5,42800,0.0,1.0
1993-09-03,9.5,10.0,8.75,9.5,67900,4.75,5.0,4.375,4.75,135800,0.0,1.0
1993-09-07,9.5,9.5,9.375,9.375,3000,4.75,4.75,4.6875,4.6875,6000,0.0,1.0
1993-09-08,9.25,9.25,9.25,9.25,1500,4.625,4.625,4.625,4.625,3000,0.0,1.0
1993-09-09,9.25,9.25,9.25,9.25,0,4.625,4.625,4.625,4.625,0,0.0,1.0
1993-09-10,9.625,10.0,9.25,9.5,16500,4.8125,5.0,4.625,4.75,33000,0.0,1.0
1993-09-13,9.375,10.0,9.25,10.0,12500,4.6875,5.0,4.625,5.0,25000,0.0,1.0
1993-09-14,9.75,9.75,9.5,9.5,5500,4.875,4.875,4.75,4.75,11000,0.0,1.0
1993-09-15,9.5,9.75,9.25,9.5,5200,4.75,4.875,4.625,4.75,10400,0.0,1.0
1993-09-16,9.5,9.75,9.5,9.5,2700,4.75,4.875,4.75,4.75,5400,0.0,1.0
1993-09-17,9.5,9.75,9.25,9.75,5500,4.75,4.875,4.625,4.875,11000,0.0,1.0
1993-09-20,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1993-09-21,9.75,9.75,9.25,9.25,2000,4.875,4.875,4.625,4.625,4000,0.0,1.0
1993-09-22,9.5,9.5,9.5,9.5,1000,4.75,4.75,4.75,4.75,2000,0.0,1.0
1993-09-23,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1993-09-24,9.75,9.75,9.75,9.75,1700,4.875,4.875,4.875,4.875,3400,0.0,1.0
1993-09-27,9.5,9.75,9.5,9.75,2400,4.75,4.875,4.75,4.875,4800,0.0,1.0
1993-09-28,9.25,9.5,9.25,9.5,7100,4.625,4.75,4.625,4.75,14200,0.0,1.0
1993-09-29,9.75,9.75,9.75,9.75,500,4.875,4.875,4.875,4.875,1000,0.0,1.0
1993-09-30,9.5,9.75,9.25,9.25,13300,4.75,4.875,4.625,4.625,26600,0.0,1.0
1993-10-01,9.25,9.75,9.25,9.75,27000,4.625,4.875,4.625,4.875,54000,0.0,1.0
1993-10-04,9.5,9.625,9.5,9.5,2100,4.75,4.8125,4.75,4.75,4200,0.0,1.0
1993-10-05,9.625,10.0,9.625,10.0,3600,4.8125,5.0,4.8125,5.0,7200,0.0,1.0
1993-10-06,9.625,9.75,9.625,9.625,28000,4.8125,4.875,4.8125,4.8125,56000,0.0,1.0
1993-10-07,9.875,9.875,9.875,9.875,500,4.9375,4.9375,4.9375,4.9375,1000,0.0,1.0
1993-10-08,9.875,9.875,9.875,9.875,1700,4.9375,4.9375,4.9375,4.9375,3400,0.0,1.0
1993-10-11,9.875,9.875,9.875,9.875,200,4.9375,4.9375,4.9375,4.9375,400,0.0,1.0
1993-10-12,9.625,9.75,9.625,9.75,4000,4.8125,4.875,4.8125,4.875,8000,0.0,1.0
1993-10-13,9.625,9.875,9.625,9.875,2500,4.8125,4.9375,4.8125,4.9375,5000,0.0,1.0
1993-10-14,9.5,9.875,9.5,9.875,49500,4.75,4.9375,4.75,4.9375,99000,0.0,1.0
1993-10-15,10.0,10.0,10.0,10.0,1300,5.0,5.0,5.0,5.0,2600,0.0,1.0
1993-10-18,9.75,9.75,9.5,9.625,9100,4.875,4.875,4.75,4.8125,18200,0.0,1.0
1993-10-19,9.75,9.75,9.75,9.75,200,4.875,4.875,4.875,4.875,400,0.0,1.0
1993-10-20,9.75,9.75,9.75,9.75,0,4.875,4.875,4.875,4.875,0,0.0,1.0
1993-10-21,9.25,9.75,9.25,9.75,4900,4.625,4.875,4.625,4.875,9800,0.0,1.0
1993-10-22,9.25,9.25,9.25,9.25,0,4.625,4.625,4.625,4.625,0,0.0,1.0
1993-10-25,9.0,9.5,9.0,9.0,8000,4.5,4.75,4.5,4.5,16000,0.0,1.0
1993-10-26,8.75,9.25,8.5,8.75,4900,4.375,4.625,4.25,4.375,9800,0.0,1.0
1993-10-27,8.75,8.75,8.75,8.75,0,4.375,4.375,4.375,4.375,0,0.0,1.0
1993-10-28,8.75,8.75,8.75,8.75,0,4.375,4.375,4.375,4.375,0,0.0,1.0
1993-10-29,8.875,9.25,8.5,8.5,8800,4.4375,4.625,4.25,4.25,17600,0.0,1.0
1993-11-01,8.875,8.875,8.875,8.875,0,4.4375,4.4375,4.4375,4.4375,0,0.0,1.0
1993-11-02,8.5,9.5,8.5,8.75,15900,4.25,4.75,4.25,4.375,31800,0.0,1.0
1993-11-03,8.25,9.0,8.25,9.0,2100,4.125,4.5,4.125,4.5,4200,0.0,1.0
1993-11-04,8.25,8.25,8.25,8.25,0,4.125,4.125,4.125,4.125,0,0.0,1.0
1993-11-05,8.25,9.0,8.25,9.0,8400,4.125,4.5,4.125,4.5,16800,0.0,1.0
1993-11-08,9.0,9.0,9.0,9.0,200,4.5,4.5,4.5,4.5,400,0.0,1.0
1993-11-09,8.5,8.5,8.5,8.5,2800,4.25,4.25,4.25,4.25,5600,0.0,1.0
1993-11-10,8.875,8.875,8.875,8.875,3000,4.4375,4.4375,4.4375,4.4375,6000,0.0,1.0
1993-11-11,8.875,8.875,8.25,8.25,3400,4.4375,4.4375,4.125,4.125,6800,0.0,1.0
1993-11-12,9.0,9.0,9.0,9.0,200,4.5,4.5,4.5,4.5,400,0.0,1.0
1993-11-15,8.75,8.75,8.25,8.25,4700,4.375,4.375,4.125,4.125,9400,0.0,1.0
1993-11-16,8.5,8.625,8.5,8.625,1500,4.25,4.3125,4.25,4.3125,3000,0.0,1.0
1993-11-17,9.0,9.0,9.0,9.0,200,4.5,4.5,4.5,4.5,400,0.0,1.0
1993-11-18,9.0,9.0,9.0,9.0,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1993-11-19,8.625,9.0,8.25,9.0,5900,4.3125,4.5,4.125,4.5,11800,0.0,1.0
1993-11-22,8.25,9.0,8.25,9.0,2500,4.125,4.5,4.125,4.5,5000,0.0,1.0
1993-11-23,8.25,8.5,8.25,8.25,12400,4.125,4.25,4.125,4.125,24800,0.0,1.0
1993-11-24,8.5,9.0,8.375,8.375,5100,4.25,4.5,4.1875,4.1875,10200,0.0,1.0
1993-11-26,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1993-11-29,9.375,9.5,8.5,9.0,50300,4.6875,4.75,4.25,4.5,100600,0.0,1.0
1993-11-30,9.375,9.375,9.375,9.375,0,4.6875,4.6875,4.6875,4.6875,0,0.0,1.0
1993-12-01,9.0,9.5,9.0,9.5,3100,4.5,4.75,4.5,4.75,6200,0.0,1.0
1993-12-02,9.0,9.5,9.0,9.5,3400,4.5,4.75,4.5,4.75,6800,0.0,1.0
1993-12-03,9.0,9.0,9.0,9.0,200,4.5,4.5,4.5,4.5,400,0.0,1.0
1993-12-06,9.5,9.5,9.25,9.25,16200,4.75,4.75,4.625,4.625,32400,0.0,1.0
1993-12-07,9.25,9.5,9.25,9.5,3000,4.625,4.75,4.625,4.75,6000,0.0,1.0
1993-12-08,9.375,9.375,9.25,9.25,4000,4.6875,4.6875,4.625,4.625,8000,0.0,1.0
1993-12-09,9.25,9.75,9.25,9.75,2500,4.625,4.875,4.625,4.875,5000,0.0,1.0
1993-12-10,9.375,9.75,9.25,9.75,4500,4.6875,4.875,4.625,4.875,9000,0.0,1.0
1993-12-13,9.75,9.75,9.25,9.75,5500,4.875,4.875,4.625,4.875,11000,0.0,1.0
1993-12-14,8.75,9.25,8.75,9.0,5000,4.375,4.625,4.375,4.5,10000,0.0,1.0
1993-12-15,8.75,8.75,8.75,8.75,0,4.375,4.375,4.375,4.375,0,0.0,1.0
1993-12-16,8.75,8.75,8.75,8.75,400,4.375,4.375,4.375,4.375,800,0.0,1.0
1993-12-17,8.75,8.75,8.75,8.75,4400,4.375,4.375,4.375,4.375,8800,0.0,1.0
1993-12-20,9.0,9.0,8.75,9.0,10800,4.5,4.5,4.375,4.5,21600,0.0,1.0
1993-12-21,9.0,9.0,8.75,8.75,4200,4.5,4.5,4.375,4.375,8400,0.0,1.0
1993-12-22,8.75,9.0,8.75,9.0,6700,4.375,4.5,4.375,4.5,13400,0.0,1.0
1993-12-23,8.75,8.75,8.75,8.75,0,4.375,4.375,4.375,4.375,0,0.0,1.0
1993-12-27,9.0,9.25,9.0,9.25,2000,4.5,4.625,4.5,4.625,4000,0.0,1.0
1993-12-28,8.75,9.25,8.75,9.25,1500,4.375,4.625,4.375,4.625,3000,0.0,1.0
1993-12-29,9.25,9.25,9.0,9.25,3100,4.625,4.625,4.5,4.625,6200,0.0,1.0
1993-12-30,9.25,9.25,9.25,9.25,0,4.625,4.625,4.625,4.625,0,0.0,1.0
1993-12-31,9.0,9.0,9.0,9.0,500,4.5,4.5,4.5,4.5,1000,0.0,1.0
1994-01-03,9.0,9.0,9.0,9.0,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1994-01-04,8.75,8.75,8.75,8.75,1000,4.375,4.375,4.375,4.375,2000,0.0,1.0
1994-01-05,9.0,9.25,9.0,9.25,400,4.5,4.625,4.5,4.625,800,0.0,1.0
1994-01-06,9.25,9.25,8.75,8.75,112900,4.625,4.625,4.375,4.375,225800,0.0,1.0
1994-01-07,9.5,9.5,9.0,9.25,3400,4.75,4.75,4.5,4.625,6800,0.0,1.0
1994-01-10,9.0,9.5,9.0,9.5,1200,4.5,4.75,4.5,4.75,2400,0.0,1.0
1994-01-11,10.0,10.0,9.25,9.25,2800,5.0,5.0,4.625,4.625,5600,0.0,1.0
1994-01-12,9.75,10.0,9.25,10.0,13300,4.875,5.0,4.625,5.0,26600,0.0,1.0
1994-01-13,9.5,9.75,9.5,9.5,41400,4.75,4.875,4.75,4.75,82800,0.0,1.0
1994-01-14,10.0,10.0,9.25,9.5,31100,5.0,5.0,4.625,4.75,62200,0.0,1.0
1994-01-17,9.625,10.0,9.625,10.0,10300,4.8125,5.0,4.8125,5.0,20600,0.0,1.0
1994-01-18,9.625,9.625,9.625,9.625,0,4.8125,4.8125,4.8125,4.8125,0,0.0,1.0
1994-01-19,9.5,9.5,9.25,9.25,1700,4.75,4.75,4.625,4.625,3400,0.0,1.0
1994-01-20,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1994-01-21,9.5,9.5,9.25,9.25,24200,4.75,4.75,4.625,4.625,48400,0.0,1.0
1994-01-24,9.375,9.5,9.25,9.25,32900,4.6875,4.75,4.625,4.625,65800,0.0,1.0
1994-01-25,9.375,9.375,9.375,9.375,0,4.6875,4.6875,4.6875,4.6875,0,0.0,1.0
1994-01-26,9.5,9.75,9.25,9.625,15800,4.75,4.875,4.625,4.8125,31600,0.0,1.0
1994-01-27,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1994-01-28,9.75,9.75,9.75,9.75,200,4.875,4.875,4.875,4.875,400,0.0,1.0
1994-01-31,9.5,9.75,9.5,9.75,6600,4.75,4.875,4.75,4.875,13200,0.0,1.0
1994-02-01,9.25,10.0,9.25,9.25,7700,4.625,5.0,4.625,4.625,15400,0.0,1.0
1994-02-02,9.25,9.25,9.25,9.25,0,4.625,4.625,4.625,4.625,0,0.0,1.0
1994-02-03,9.75,10.0,9.25,9.25,23200,4.875,5.0,4.625,4.625,46400,0.0,1.0
1994-02-04,9.25,10.0,9.25,10.0,6000,4.625,5.0,4.625,5.0,12000,0.0,1.0
1994-02-07,9.25,9.5,9.25,9.25,4400,4.625,4.75,4.625,4.625,8800,0.0,1.0
1994-02-08,9.25,9.75,9.25,9.75,4000,4.625,4.875,4.625,4.875,8000,0.0,1.0
1994-02-09,9.25,9.25,9.25,9.25,0,4.625,4.625,4.625,4.625,0,0.0,1.0
1994-02-10,9.75,9.75,9.0,9.0,600,4.875,4.875,4.5,4.5,1200,0.0,1.0
1994-02-11,9.75,9.75,9.75,9.75,2000,4.875,4.875,4.875,4.875,4000,0.0,1.0
1994-02-14,9.375,9.75,9.375,9.75,2200,4.6875,4.875,4.6875,4.875,4400,0.0,1.0
1994-02-15,9.5,9.75,9.0,9.25,8400,4.75,4.875,4.5,4.625,16800,0.0,1.0
1994-02-16,9.5,9.75,9.5,9.75,2000,4.75,4.875,4.75,4.875,4000,0.0,1.0
1994-02-17,9.75,9.75,9.75,9.75,500,4.875,4.875,4.875,4.875,1000,0.0,1.0
1994-02-18,9.5,9.875,9.5,9.625,1900,4.75,4.9375,4.75,4.8125,3800,0.0,1.0
1994-02-22,9.5,9.75,9.5,9.75,2200,4.75,4.875,4.75,4.875,4400,0.0,1.0
1994-02-23,10.0,10.0,10.0,10.0,100,5.0,5.0,5.0,5.0,200,0.0,1.0
1994-02-24,10.0,10.0,10.0,10.0,1500,5.0,5.0,5.0,5.0,3000,0.0,1.0
1994-02-25,10.0,10.0,9.5,9.5,2800,5.0,5.0,4.75,4.75,5600,0.0,1.0
1994-02-28,10.0,10.0,10.0,10.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1994-03-01,9.5,9.5,9.5,9.5,1800,4.75,4.75,4.75,4.75,3600,0.0,1.0
1994-03-02,9.5,9.5,9.5,9.5,600,4.75,4.75,4.75,4.75,1200,0.0,1.0
1994-03-03,10.0,10.0,9.75,10.0,4700,5.0,5.0,4.875,5.0,9400,0.0,1.0
1994-03-04,9.875,9.875,9.875,9.875,100,4.9375,4.9375,4.9375,4.9375,200,0.0,1.0
1994-03-07,9.5,9.5,9.5,9.5,200,4.75,4.75,4.75,4.75,400,0.0,1.0
1994-03-08,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1994-03-09,9.5,9.5,9.5,9.5,2000,4.75,4.75,4.75,4.75,4000,0.0,1.0
1994-03-10,10.0,10.0,9.5,9.75,40700,5.0,5.0,4.75,4.875,81400,0.0,1.0
1994-03-11,10.25,10.25,9.5,9.5,7700,5.125,5.125,4.75,4.75,15400,0.0,1.0
1994-03-14,10.25,10.25,9.75,10.25,11500,5.125,5.125,4.875,5.125,23000,0.0,1.0
1994-03-15,10.5,10.5,9.75,9.75,7700,5.25,5.25,4.875,4.875,15400,0.0,1.0
1994-03-16,11.25,11.25,10.0,10.5,22500,5.625,5.625,5.0,5.25,45000,0.0,1.0
1994-03-17,11.13,11.25,11.0,11.25,7800,5.565,5.625,5.5,5.625,15600,0.0,1.0
1994-03-18,11.25,11.25,11.0,11.0,20700,5.625,5.625,5.5,5.5,41400,0.0,1.0
1994-03-21,11.25,11.75,11.25,11.25,5700,5.625,5.875,5.625,5.625,11400,0.0,1.0
1994-03-22,12.0,12.0,12.0,12.0,1100,6.0,6.0,6.0,6.0,2200,0.0,1.0
1994-03-23,12.0,13.0,12.0,12.0,7800,6.0,6.5,6.0,6.0,15600,0.0,1.0
1994-03-24,12.0,12.75,12.0,12.75,2600,6.0,6.375,6.0,6.375,5200,0.0,1.0
1994-03-25,12.38,12.38,12.38,12.38,400,6.19,6.19,6.19,6.19,800,0.0,1.0
1994-03-28,12.25,12.75,12.0,12.75,20100,6.125,6.375,6.0,6.375,40200,0.0,1.0
1994-03-29,12.0,12.25,12.0,12.0,31000,6.0,6.125,6.0,6.0,62000,0.0,1.0
1994-03-30,11.38,11.75,11.25,11.75,13500,5.69,5.875,5.625,5.875,27000,0.0,1.0
1994-03-31,10.75,11.0,10.75,11.0,4600,5.375,5.5,5.375,5.5,9200,0.0,1.0
1994-04-04,10.0,11.0,10.0,10.75,65000,5.0,5.5,5.0,5.375,130000,0.0,1.0
1994-04-05,10.5,10.75,10.0,10.38,18900,5.25,5.375,5.0,5.19,37800,0.0,1.0
1994-04-06,11.0,11.0,10.63,10.75,6900,5.5,5.5,5.315,5.375,13800,0.0,1.0
1994-04-07,11.0,11.0,11.0,11.0,100,5.5,5.5,5.5,5.5,200,0.0,1.0
1994-04-08,11.0,11.0,11.0,11.0,300,5.5,5.5,5.5,5.5,600,0.0,1.0
1994-04-11,10.5,10.5,10.5,10.5,2100,5.25,5.25,5.25,5.25,4200,0.0,1.0
1994-04-12,10.5,10.5,10.5,10.5,0,5.25,5.25,5.25,5.25,0,0.0,1.0
1994-04-13,10.38,10.38,10.13,10.25,19300,5.19,5.19,5.065,5.125,38600,0.0,1.0
1994-04-14,10.5,11.0,10.25,11.0,2400,5.25,5.5,5.125,5.5,4800,0.0,1.0
1994-04-15,10.25,11.0,10.25,10.25,3100,5.125,5.5,5.125,5.125,6200,0.0,1.0
1994-04-18,11.0,11.0,10.25,10.25,500,5.5,5.5,5.125,5.125,1000,0.0,1.0
1994-04-19,11.0,11.0,11.0,11.0,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1994-04-20,11.0,11.0,10.38,10.75,2800,5.5,5.5,5.19,5.375,5600,0.0,1.0
1994-04-21,11.0,11.0,10.38,10.38,3300,5.5,5.5,5.19,5.19,6600,0.0,1.0
1994-04-22,11.0,11.0,11.0,11.0,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1994-04-25,11.75,11.75,11.5,11.5,1500,5.875,5.875,5.75,5.75,3000,0.0,1.0
1994-04-26,11.75,11.75,11.75,11.75,0,5.875,5.875,5.875,5.875,0,0.0,1.0
1994-04-28,11.0,11.25,11.0,11.25,20500,5.5,5.625,5.5,5.625,41000,0.0,1.0
1994-04-29,11.0,11.0,11.0,11.0,600,5.5,5.5,5.5,5.5,1200,0.0,1.0
1994-05-02,11.25,11.25,11.0,11.0,3300,5.625,5.625,5.5,5.5,6600,0.0,1.0
1994-05-03,11.75,11.75,11.0,11.75,14300,5.875,5.875,5.5,5.875,28600,0.0,1.0
1994-05-04,11.25,11.25,11.25,11.25,500,5.625,5.625,5.625,5.625,1000,0.0,1.0
1994-05-05,11.25,11.25,11.25,11.25,400,5.625,5.625,5.625,5.625,800,0.0,1.0
1994-05-06,11.75,12.0,11.5,11.5,6600,5.875,6.0,5.75,5.75,13200,0.0,1.0
1994-05-09,12.75,13.5,12.25,12.25,11300,6.375,6.75,6.125,6.125,22600,0.0,1.0
1994-05-10,12.75,12.75,12.75,12.75,0,6.375,6.375,6.375,6.375,0,0.0,1.0
1994-05-11,12.75,12.75,12.75,12.75,1500,6.375,6.375,6.375,6.375,3000,0.0,1.0
1994-05-12,12.75,12.75,12.75,12.75,1501,6.375,6.375,6.375,6.375,3002,0.0,1.0
1994-05-13,12.5,12.5,12.5,12.5,1000,6.25,6.25,6.25,6.25,2000,0.0,1.0
1994-05-16,13.0,13.0,12.5,12.5,1100,6.5,6.5,6.25,6.25,2200,0.0,1.0
1994-05-17,12.75,12.75,12.5,12.5,8200,6.375,6.375,6.25,6.25,16400,0.0,1.0
1994-05-18,12.75,12.75,12.5,12.5,8201,6.375,6.375,6.25,6.25,16402,0.0,1.0
1994-05-19,13.0,13.0,12.0,12.5,44700,6.5,6.5,6.0,6.25,89400,0.0,1.0
1994-05-20,13.0,13.0,12.5,12.5,9400,6.5,6.5,6.25,6.25,18800,0.0,1.0
1994-05-23,12.56,12.56,12.5,12.5,21300,6.28,6.28,6.25,6.25,42600,0.0,1.0
1994-05-24,12.56,12.56,12.56,12.56,0,6.28,6.28,6.28,6.28,0,0.0,1.0
1994-05-25,12.75,13.5,12.25,13.5,28500,6.375,6.75,6.125,6.75,57000,0.0,1.0
1994-05-26,12.0,12.38,12.0,12.38,12900,6.0,6.19,6.0,6.19,25800,0.0,1.0
1994-05-27,12.0,12.38,12.0,12.38,12901,6.0,6.19,6.0,6.19,25802,0.0,1.0
1994-05-31,12.75,12.75,12.44,12.44,5600,6.375,6.375,6.22,6.22,11200,0.0,1.0
1994-06-01,12.75,12.75,12.44,12.44,5601,6.375,6.375,6.22,6.22,11202,0.0,1.0
1994-06-02,12.75,12.75,11.75,11.75,800,6.375,6.375,5.875,5.875,1600,0.0,1.0
1994-06-03,11.88,12.0,11.75,11.88,20000,5.94,6.0,5.875,5.94,40000,0.0,1.0
1994-06-06,12.0,12.75,12.0,12.75,6600,6.0,6.375,6.0,6.375,13200,0.0,1.0
1994-06-07,11.75,12.75,11.75,12.75,13100,5.875,6.375,5.875,6.375,26200,0.0,1.0
1994-06-08,11.75,12.75,11.75,12.75,13101,5.875,6.375,5.875,6.375,26202,0.0,1.0
1994-06-09,11.75,11.75,11.75,11.75,100,5.875,5.875,5.875,5.875,200,0.0,1.0
1994-06-10,11.75,11.75,11.75,11.75,101,5.875,5.875,5.875,5.875,202,0.0,1.0
1994-06-13,11.75,11.75,11.75,11.75,100,5.875,5.875,5.875,5.875,200,0.0,1.0
1994-06-14,11.75,12.5,11.75,12.5,4900,5.875,6.25,5.875,6.25,9800,0.0,1.0
1994-06-15,11.25,12.13,11.13,11.5,6000,5.625,6.065,5.565,5.75,12000,0.0,1.0
1994-06-16,10.75,10.75,10.75,10.75,800,5.375,5.375,5.375,5.375,1600,0.0,1.0
1994-06-17,11.0,11.5,11.0,11.0,5600,5.5,5.75,5.5,5.5,11200,0.0,1.0
1994-06-20,11.0,11.5,11.0,11.0,5601,5.5,5.75,5.5,5.5,11202,0.0,1.0
1994-06-21,11.0,11.0,11.0,11.0,4700,5.5,5.5,5.5,5.5,9400,0.0,1.0
1994-06-22,11.0,11.0,11.0,11.0,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1994-06-23,11.0,11.25,11.0,11.25,5200,5.5,5.625,5.5,5.625,10400,0.0,1.0
1994-06-24,11.0,11.25,11.0,11.25,5201,5.5,5.625,5.5,5.625,10402,0.0,1.0
1994-06-27,11.0,11.0,10.5,10.5,1300,5.5,5.5,5.25,5.25,2600,0.0,1.0
1994-06-28,11.0,11.0,10.5,10.5,1301,5.5,5.5,5.25,5.25,2602,0.0,1.0
1994-06-29,10.5,10.5,10.5,10.5,300,5.25,5.25,5.25,5.25,600,0.0,1.0
1994-06-30,11.25,11.25,10.88,11.25,23400,5.625,5.625,5.44,5.625,46800,0.0,1.0
1994-07-01,10.25,10.63,10.25,10.63,4900,5.125,5.315,5.125,5.315,9800,0.0,1.0
1994-07-05,10.25,10.63,10.25,10.63,4902,5.125,5.315,5.125,5.315,9804,0.0,1.0
1994-07-06,10.25,11.0,10.25,11.0,700,5.125,5.5,5.125,5.5,1400,0.0,1.0
1994-07-07,10.5,11.0,10.5,11.0,1700,5.25,5.5,5.25,5.5,3400,0.0,1.0
1994-07-08,10.5,11.0,10.5,11.0,1701,5.25,5.5,5.25,5.5,3402,0.0,1.0
1994-07-11,10.75,10.75,10.25,10.5,3200,5.375,5.375,5.125,5.25,6400,0.0,1.0
1994-07-12,10.13,10.5,10.13,10.25,9800,5.065,5.25,5.065,5.125,19600,0.0,1.0
1994-07-13,11.0,11.0,11.0,11.0,200,5.5,5.5,5.5,5.5,400,0.0,1.0
1994-07-14,11.38,11.75,11.0,11.0,28900,5.69,5.875,5.5,5.5,57800,0.0,1.0
1994-07-15,11.75,11.75,11.75,11.75,500,5.875,5.875,5.875,5.875,1000,0.0,1.0
1994-07-18,11.75,11.75,11.75,11.75,501,5.875,5.875,5.875,5.875,1002,0.0,1.0
1994-07-19,11.25,11.75,11.25,11.75,2400,5.625,5.875,5.625,5.875,4800,0.0,1.0
1994-07-20,11.25,11.75,11.25,11.75,2401,5.625,5.875,5.625,5.875,4802,0.0,1.0
1994-07-21,11.25,11.25,11.25,11.25,1000,5.625,5.625,5.625,5.625,2000,0.0,1.0
1994-07-22,11.5,11.5,11.25,11.25,10200,5.75,5.75,5.625,5.625,20400,0.0,1.0
1994-07-25,11.5,11.5,11.5,11.5,1000,5.75,5.75,5.75,5.75,2000,0.0,1.0
1994-07-26,11.5,11.5,11.5,11.5,1001,5.75,5.75,5.75,5.75,2002,0.0,1.0
1994-07-27,11.38,11.5,11.25,11.5,12000,5.69,5.75,5.625,5.75,24000,0.0,1.0
1994-07-28,11.75,11.75,11.75,11.75,100,5.875,5.875,5.875,5.875,200,0.0,1.0
1994-07-29,11.75,11.75,11.75,11.75,101,5.875,5.875,5.875,5.875,202,0.0,1.0
1994-08-01,11.5,11.5,11.5,11.5,1000,5.75,5.75,5.75,5.75,2000,0.0,1.0
1994-08-02,11.5,11.5,11.5,11.5,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1994-08-03,11.5,11.5,11.5,11.5,17000,5.75,5.75,5.75,5.75,34000,0.0,1.0
1994-08-04,11.5,11.5,11.5,11.5,17001,5.75,5.75,5.75,5.75,34002,0.0,1.0
1994-08-05,11.63,11.63,11.44,11.44,16000,5.815,5.815,5.72,5.72,32000,0.0,1.0
1994-08-08,11.75,11.75,11.75,11.75,1400,5.875,5.875,5.875,5.875,2800,0.0,1.0
1994-08-09,11.69,11.69,11.5,11.63,56100,5.845,5.845,5.75,5.815,112200,0.0,1.0
1994-08-10,11.75,11.75,11.5,11.5,6000,5.875,5.875,5.75,5.75,12000,0.0,1.0
1994-08-11,11.5,11.75,11.25,11.25,8100,5.75,5.875,5.625,5.625,16200,0.0,1.0
1994-08-12,11.5,11.5,11.5,11.5,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1994-08-15,11.44,11.63,11.44,11.5,25100,5.72,5.815,5.72,5.75,50200,0.0,1.0
1994-08-16,11.44,11.63,11.44,11.5,25101,5.72,5.815,5.72,5.75,50202,0.0,1.0
1994-08-17,11.44,11.63,11.44,11.5,25102,5.72,5.815,5.72,5.75,50204,0.0,1.0
1994-08-18,11.38,11.38,11.38,11.38,5000,5.69,5.69,5.69,5.69,10000,0.0,1.0
1994-08-19,11.25,11.75,11.25,11.75,11000,5.625,5.875,5.625,5.875,22000,0.0,1.0
1994-08-22,10.75,11.5,10.75,11.5,13800,5.375,5.75,5.375,5.75,27600,0.0,1.0
1994-08-23,10.75,11.5,10.75,11.5,13801,5.375,5.75,5.375,5.75,27602,0.0,1.0
1994-08-24,10.0,10.75,10.0,10.5,5000,5.0,5.375,5.0,5.25,10000,0.0,1.0
1994-08-25,10.13,10.75,10.0,10.75,8000,5.065,5.375,5.0,5.375,16000,0.0,1.0
1994-08-26,10.13,10.13,10.13,10.13,0,5.065,5.065,5.065,5.065,0,0.0,1.0
1994-08-29,10.13,10.13,10.13,10.13,0,5.065,5.065,5.065,5.065,0,0.0,1.0
1994-08-30,10.0,10.0,10.0,10.0,100,5.0,5.0,5.0,5.0,200,0.0,1.0
1994-08-31,10.63,10.63,10.63,10.63,900,5.315,5.315,5.315,5.315,1800,0.0,1.0
1994-09-01,10.63,10.63,10.63,10.63,901,5.315,5.315,5.315,5.315,1802,0.0,1.0
1994-09-02,10.63,10.63,10.63,10.63,0,5.315,5.315,5.315,5.315,0,0.0,1.0
1994-09-06,10.25,10.25,10.25,10.25,500,5.125,5.125,5.125,5.125,1000,0.0,1.0
1994-09-07,10.63,10.63,10.25,10.25,20000,5.315,5.315,5.125,5.125,40000,0.0,1.0
1994-09-08,10.5,11.25,10.5,11.25,42100,5.25,5.625,5.25,5.625,84200,0.0,1.0
1994-09-09,11.0,11.25,11.0,11.25,8600,5.5,5.625,5.5,5.625,17200,0.0,1.0
1994-09-12,10.63,10.63,10.63,10.63,3000,5.315,5.315,5.315,5.315,6000,0.0,1.0
1994-09-13,10.63,10.75,10.5,10.75,17300,5.315,5.375,5.25,5.375,34600,0.0,1.0
1994-09-14,11.0,11.25,10.75,11.25,6500,5.5,5.625,5.375,5.625,13000,0.0,1.0
1994-09-15,10.5,10.5,10.5,10.5,200,5.25,5.25,5.25,5.25,400,0.0,1.0
1994-09-16,10.75,11.25,10.75,11.25,1300,5.375,5.625,5.375,5.625,2600,0.0,1.0
1994-09-19,10.75,10.75,10.75,10.75,20000,5.375,5.375,5.375,5.375,40000,0.0,1.0
1994-09-20,10.75,10.75,10.75,10.75,20001,5.375,5.375,5.375,5.375,40002,0.0,1.0
1994-09-21,10.75,11.0,10.75,10.75,2700,5.375,5.5,5.375,5.375,5400,0.0,1.0
1994-09-22,11.5,11.5,11.5,11.5,500,5.75,5.75,5.75,5.75,1000,0.0,1.0
1994-09-23,11.5,11.5,11.5,11.5,2200,5.75,5.75,5.75,5.75,4400,0.0,1.0
1994-09-26,10.75,10.75,10.75,10.75,3000,5.375,5.375,5.375,5.375,6000,0.0,1.0
1994-09-27,10.75,10.75,10.75,10.75,0,5.375,5.375,5.375,5.375,0,0.0,1.0
1994-09-28,11.0,11.0,10.75,10.75,5600,5.5,5.5,5.375,5.375,11200,0.0,1.0
1994-09-29,11.0,11.0,10.75,10.75,5601,5.5,5.5,5.375,5.375,11202,0.0,1.0
1994-09-30,11.13,11.13,11.13,11.13,2500,5.565,5.565,5.565,5.565,5000,0.0,1.0
1994-10-03,11.13,11.13,11.13,11.13,0,5.565,5.565,5.565,5.565,0,0.0,1.0
1994-10-04,11.13,11.13,11.13,11.13,0,5.565,5.565,5.565,5.565,0,0.0,1.0
1994-10-05,11.13,11.13,11.13,11.13,2501,5.565,5.565,5.565,5.565,5002,0.0,1.0
1994-10-06,11.13,11.13,11.13,11.13,2502,5.565,5.565,5.565,5.565,5004,0.0,1.0
1994-10-07,11.13,11.13,11.13,11.13,0,5.565,5.565,5.565,5.565,0,0.0,1.0
1994-10-10,11.5,11.5,11.5,11.5,300,5.75,5.75,5.75,5.75,600,0.0,1.0
1994-10-11,11.0,11.13,11.0,11.13,20000,5.5,5.565,5.5,5.565,40000,0.0,1.0
1994-10-12,11.13,11.13,11.0,11.0,5500,5.565,5.565,5.5,5.5,11000,0.0,1.0
1994-10-13,11.0,11.0,11.0,11.0,4500,5.5,5.5,5.5,5.5,9000,0.0,1.0
1994-10-14,11.13,11.13,11.13,11.13,2000,5.565,5.565,5.565,5.565,4000,0.0,1.0
1994-10-17,11.13,11.13,11.13,11.13,0,5.565,5.565,5.565,5.565,0,0.0,1.0
1994-10-18,11.13,11.13,11.13,11.13,0,5.565,5.565,5.565,5.565,0,0.0,1.0
1994-10-19,12.5,12.5,11.5,11.75,37500,6.25,6.25,5.75,5.875,75000,0.0,1.0
1994-10-20,12.88,12.88,12.5,12.5,14800,6.44,6.44,6.25,6.25,29600,0.0,1.0
1994-10-21,13.25,13.25,13.0,13.0,30800,6.625,6.625,6.5,6.5,61600,0.0,1.0
1994-10-24,13.75,13.75,13.0,13.75,28200,6.875,6.875,6.5,6.875,56400,0.0,1.0
1994-10-25,13.0,13.75,13.0,13.75,900,6.5,6.875,6.5,6.875,1800,0.0,1.0
1994-10-26,14.0,14.0,13.25,13.25,18300,7.0,7.0,6.625,6.625,36600,0.0,1.0
1994-10-27,15.0,15.0,14.0,14.5,34500,7.5,7.5,7.0,7.25,69000,0.0,1.0
1994-10-28,15.5,15.5,14.5,14.5,3800,7.75,7.75,7.25,7.25,7600,0.0,1.0
1994-10-31,15.75,15.75,15.5,15.5,3700,7.875,7.875,7.75,7.75,7400,0.0,1.0
1994-11-01,15.75,15.75,15.25,15.25,700,7.875,7.875,7.625,7.625,1400,0.0,1.0
1994-11-02,15.75,15.75,15.25,15.25,701,7.875,7.875,7.625,7.625,1402,0.0,1.0
1994-11-03,15.25,15.75,15.25,15.75,5400,7.625,7.875,7.625,7.875,10800,0.0,1.0
1994-11-04,15.13,15.5,15.13,15.38,11000,7.565,7.75,7.565,7.69,22000,0.0,1.0
1994-11-07,15.5,15.5,15.5,15.5,5500,7.75,7.75,7.75,7.75,11000,0.0,1.0
1994-11-08,15.5,15.5,15.0,15.0,10000,7.75,7.75,7.5,7.5,20000,0.0,1.0
1994-11-09,15.5,15.5,15.25,15.5,1500,7.75,7.75,7.625,7.75,3000,0.0,1.0
1994-11-10,15.0,15.0,15.0,15.0,4400,7.5,7.5,7.5,7.5,8800,0.0,1.0
1994-11-11,15.5,15.5,14.75,15.0,3300,7.75,7.75,7.375,7.5,6600,0.0,1.0
1994-11-14,15.5,15.5,15.5,15.5,0,7.75,7.75,7.75,7.75,0,0.0,1.0
1994-11-15,15.0,15.5,15.0,15.5,700,7.5,7.75,7.5,7.75,1400,0.0,1.0
1994-11-16,15.0,15.5,15.0,15.5,3200,7.5,7.75,7.5,7.75,6400,0.0,1.0
1994-11-17,15.0,15.0,15.0,15.0,2500,7.5,7.5,7.5,7.5,5000,0.0,1.0
1994-11-18,15.0,15.5,15.0,15.5,36500,7.5,7.75,7.5,7.75,73000,0.0,1.0
1994-11-21,15.0,15.5,15.0,15.5,36501,7.5,7.75,7.5,7.75,73002,0.0,1.0
1994-11-22,15.75,15.75,15.25,15.25,30100,7.875,7.875,7.625,7.625,60200,0.0,1.0
1994-11-23,15.0,15.13,15.0,15.0,14200,7.5,7.565,7.5,7.5,28400,0.0,1.0
1994-11-25,15.0,15.0,15.0,15.0,2000,7.5,7.5,7.5,7.5,4000,0.0,1.0
1994-11-28,15.75,15.75,15.75,15.75,200,7.875,7.875,7.875,7.875,400,0.0,1.0
1994-11-29,15.75,15.75,15.75,15.75,0,7.875,7.875,7.875,7.875,0,0.0,1.0
1994-11-30,15.75,15.75,15.38,15.75,4100,7.875,7.875,7.69,7.875,8200,0.0,1.0
1994-12-01,15.5,15.75,15.25,15.38,4100,7.75,7.875,7.625,7.69,8200,0.0,1.0
1994-12-02,15.0,15.75,15.0,15.38,3901,7.5,7.875,7.5,7.69,7802,0.0,1.0
1994-12-05,15.0,15.0,15.0,15.0,10500,7.5,7.5,7.5,7.5,21000,0.0,1.0
1994-12-06,14.5,14.5,14.5,14.5,400,7.25,7.25,7.25,7.25,800,0.0,1.0
1994-12-07,14.5,14.5,14.5,14.5,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1994-12-08,14.5,14.5,14.5,14.5,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1994-12-09,14.75,14.75,14.5,14.5,500,7.375,7.375,7.25,7.25,1000,0.0,1.0
1994-12-12,14.5,14.75,14.5,14.5,3400,7.25,7.375,7.25,7.25,6800,0.0,1.0
1994-12-13,14.5,14.5,14.0,14.5,10800,7.25,7.25,7.0,7.25,21600,0.0,1.0
1994-12-14,14.5,14.5,14.5,14.5,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1994-12-15,14.5,14.5,14.5,14.5,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1994-12-16,14.5,14.5,14.5,14.5,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1994-12-19,14.06,14.06,14.0,14.0,6000,7.03,7.03,7.0,7.0,12000,0.0,1.0
1994-12-20,14.06,14.06,14.06,14.06,0,7.03,7.03,7.03,7.03,0,0.0,1.0
1994-12-21,14.0,14.0,14.0,14.0,3000,7.0,7.0,7.0,7.0,6000,0.0,1.0
1994-12-22,14.25,14.25,14.25,14.25,500,7.125,7.125,7.125,7.125,1000,0.0,1.0
1994-12-23,14.25,14.25,14.25,14.25,100,7.125,7.125,7.125,7.125,200,0.0,1.0
1994-12-27,14.25,14.25,14.25,14.25,300,7.125,7.125,7.125,7.125,600,0.0,1.0
1994-12-28,13.5,13.88,13.5,13.75,2000,6.75,6.94,6.75,6.875,4000,0.0,1.0
1994-12-29,13.5,13.5,13.5,13.5,200,6.75,6.75,6.75,6.75,400,0.0,1.0
1994-12-30,14.25,14.25,13.56,13.56,4200,7.125,7.125,6.78,6.78,8400,0.0,1.0
1995-01-03,13.63,13.63,13.5,13.5,1400,6.815,6.815,6.75,6.75,2800,0.0,1.0
1995-01-04,14.0,14.0,14.0,14.0,1000,7.0,7.0,7.0,7.0,2000,0.0,1.0
1995-01-05,14.25,14.25,14.25,14.25,601,7.125,7.125,7.125,7.125,1202,0.0,1.0
1995-01-06,14.25,14.25,14.25,14.25,0,7.125,7.125,7.125,7.125,0,0.0,1.0
1995-01-09,13.63,14.25,13.5,13.5,6300,6.815,7.125,6.75,6.75,12600,0.0,1.0
1995-01-10,13.5,13.5,13.5,13.5,400,6.75,6.75,6.75,6.75,800,0.0,1.0
1995-01-11,13.5,13.5,13.5,13.5,200,6.75,6.75,6.75,6.75,400,0.0,1.0
1995-01-12,13.5,13.5,13.5,13.5,700,6.75,6.75,6.75,6.75,1400,0.0,1.0
1995-01-13,13.5,13.5,13.5,13.5,0,6.75,6.75,6.75,6.75,0,0.0,1.0
1995-01-16,13.56,13.56,13.5,13.5,701,6.78,6.78,6.75,6.75,1402,0.0,1.0
1995-01-17,13.25,14.0,13.25,13.5,4000,6.625,7.0,6.625,6.75,8000,0.0,1.0
1995-01-18,14.5,14.5,14.0,14.0,7000,7.25,7.25,7.0,7.0,14000,0.0,1.0
1995-01-19,14.75,15.0,14.75,15.0,1000,7.375,7.5,7.375,7.5,2000,0.0,1.0
1995-01-20,14.5,15.25,14.5,15.25,7100,7.25,7.625,7.25,7.625,14200,0.0,1.0
1995-01-23,15.0,15.0,15.0,15.0,5000,7.5,7.5,7.5,7.5,10000,0.0,1.0
1995-01-24,15.25,15.25,15.25,15.25,500,7.625,7.625,7.625,7.625,1000,0.0,1.0
1995-01-25,15.25,15.25,15.25,15.25,0,7.625,7.625,7.625,7.625,0,0.0,1.0
1995-01-26,15.25,15.25,15.25,15.25,1000,7.625,7.625,7.625,7.625,2000,0.0,1.0
1995-01-27,15.25,15.25,15.25,15.25,0,7.625,7.625,7.625,7.625,0,0.0,1.0
1995-01-30,15.25,15.25,15.25,15.25,0,7.625,7.625,7.625,7.625,0,0.0,1.0
1995-01-31,15.25,15.25,15.25,15.25,0,7.625,7.625,7.625,7.625,0,0.0,1.0
1995-02-01,15.25,15.25,15.25,15.25,1000,7.625,7.625,7.625,7.625,2000,0.0,1.0
1995-02-02,15.25,15.25,15.25,15.25,2000,7.625,7.625,7.625,7.625,4000,0.0,1.0
1995-02-03,15.25,15.25,15.25,15.25,0,7.625,7.625,7.625,7.625,0,0.0,1.0
1995-02-06,15.38,16.0,15.25,16.0,4300,7.69,8.0,7.625,8.0,8600,0.0,1.0
1995-02-07,15.0,15.0,15.0,15.0,100,7.5,7.5,7.5,7.5,200,0.0,1.0
1995-02-08,15.25,15.25,15.25,15.25,1000,7.625,7.625,7.625,7.625,2000,0.0,1.0
1995-02-09,15.25,15.25,15.25,15.25,0,7.625,7.625,7.625,7.625,0,0.0,1.0
1995-02-10,15.5,15.75,15.5,15.75,2000,7.75,7.875,7.75,7.875,4000,0.0,1.0
1995-02-13,15.5,15.75,15.0,15.0,1001,7.75,7.875,7.5,7.5,2002,0.0,1.0
1995-02-14,15.75,15.75,15.75,15.75,100,7.875,7.875,7.875,7.875,200,0.0,1.0
1995-02-15,15.13,15.13,14.97,15.0,24000,7.565,7.565,7.485,7.5,48000,0.0,1.0
1995-02-16,15.13,15.13,15.13,15.13,0,7.565,7.565,7.565,7.565,0,0.0,1.0
1995-02-17,15.13,15.13,15.13,15.13,0,7.565,7.565,7.565,7.565,0,0.0,1.0
1995-02-21,15.13,15.13,15.13,15.13,0,7.565,7.565,7.565,7.565,0,0.0,1.0
1995-02-22,15.5,15.5,15.5,15.5,100,7.75,7.75,7.75,7.75,200,0.0,1.0
1995-02-23,15.5,15.5,15.5,15.5,0,7.75,7.75,7.75,7.75,0,0.0,1.0
1995-02-24,15.5,15.5,15.5,15.5,1200,7.75,7.75,7.75,7.75,2400,0.0,1.0
1995-02-27,15.0,15.0,15.0,15.0,4600,7.5,7.5,7.5,7.5,9200,0.0,1.0
1995-02-28,15.25,15.5,15.0,15.5,4000,7.625,7.75,7.5,7.75,8000,0.0,1.0
1995-03-01,15.13,15.13,15.0,15.0,3100,7.565,7.565,7.5,7.5,6200,0.0,1.0
1995-03-02,15.0,15.25,15.0,15.25,10700,7.5,7.625,7.5,7.625,21400,0.0,1.0
1995-03-03,14.88,14.88,13.88,14.75,38600,7.44,7.44,6.94,7.375,77200,0.0,1.0
1995-03-06,15.25,15.25,15.25,15.25,12300,7.625,7.625,7.625,7.625,24600,0.0,1.0
1995-03-07,14.75,14.88,14.0,14.88,635400,7.375,7.44,7.0,7.44,1270800,0.0,1.0
1995-03-08,14.13,14.75,14.13,14.75,62300,7.065,7.375,7.065,7.375,124600,0.0,1.0
1995-03-09,14.44,14.5,14.13,14.5,29700,7.22,7.25,7.065,7.25,59400,0.0,1.0
1995-03-10,14.13,14.5,14.13,14.5,16000,7.065,7.25,7.065,7.25,32000,0.0,1.0
1995-03-13,14.13,14.5,14.13,14.13,50200,7.065,7.25,7.065,7.065,100400,0.0,1.0
1995-03-14,14.0,14.25,13.63,14.13,79600,7.0,7.125,6.815,7.065,159200,0.0,1.0
1995-03-15,13.88,14.0,13.5,13.75,10500,6.94,7.0,6.75,6.875,21000,0.0,1.0
1995-03-16,13.5,13.75,13.25,13.25,29900,6.75,6.875,6.625,6.625,59800,0.0,1.0
1995-03-17,13.88,13.88,13.63,13.75,23900,6.94,6.94,6.815,6.875,47800,0.0,1.0
1995-03-20,14.75,14.75,14.0,14.25,138900,7.375,7.375,7.0,7.125,277800,0.0,1.0
1995-03-21,15.25,15.25,14.75,14.81,217600,7.625,7.625,7.375,7.405,435200,0.0,1.0
1995-03-22,15.25,15.25,14.88,15.0,85000,7.625,7.625,7.44,7.5,170000,0.0,1.0
1995-03-23,14.75,15.25,14.75,15.13,34200,7.375,7.625,7.375,7.565,68400,0.0,1.0
1995-03-24,16.0,16.0,15.0,15.13,18300,8.0,8.0,7.5,7.565,36600,0.0,1.0
1995-03-27,16.38,16.5,15.5,16.0,54100,8.19,8.25,7.75,8.0,108200,0.0,1.0
1995-03-28,17.0,17.25,16.0,16.5,127100,8.5,8.625,8.0,8.25,254200,0.0,1.0
1995-03-29,16.25,17.25,16.25,17.25,69000,8.125,8.625,8.125,8.625,138000,0.0,1.0
1995-03-30,16.25,16.75,16.25,16.25,28100,8.125,8.375,8.125,8.125,56200,0.0,1.0
1995-03-31,16.25,16.75,16.25,16.38,22200,8.125,8.375,8.125,8.19,44400,0.0,1.0
1995-04-03,15.75,16.5,15.75,16.25,6900,7.875,8.25,7.875,8.125,13800,0.0,1.0
1995-04-04,15.5,16.5,15.25,16.5,18400,7.75,8.25,7.625,8.25,36800,0.0,1.0
1995-04-05,15.0,15.75,15.0,15.75,12800,7.5,7.875,7.5,7.875,25600,0.0,1.0
1995-04-06,14.75,15.13,14.75,15.0,23200,7.375,7.565,7.375,7.5,46400,0.0,1.0
1995-04-07,15.0,15.5,14.75,15.5,2000,7.5,7.75,7.375,7.75,4000,0.0,1.0
1995-04-10,14.75,15.25,14.75,15.25,700,7.375,7.625,7.375,7.625,1400,0.0,1.0
1995-04-11,14.81,15.25,14.75,15.25,13800,7.405,7.625,7.375,7.625,27600,0.0,1.0
1995-04-12,14.5,15.0,14.25,14.75,25000,7.25,7.5,7.125,7.375,50000,0.0,1.0
1995-04-13,14.88,15.0,14.25,14.25,32600,7.44,7.5,7.125,7.125,65200,0.0,1.0
1995-04-17,15.0,15.0,14.25,15.0,13500,7.5,7.5,7.125,7.5,27000,0.0,1.0
1995-04-18,14.75,15.0,14.75,14.75,83100,7.375,7.5,7.375,7.375,166200,0.0,1.0
1995-04-19,15.25,15.5,14.75,14.75,103600,7.625,7.75,7.375,7.375,207200,0.0,1.0
1995-04-20,16.38,16.5,15.0,15.5,85200,8.19,8.25,7.5,7.75,170400,0.0,1.0
1995-04-21,17.25,17.25,16.38,16.5,49900,8.625,8.625,8.19,8.25,99800,0.0,1.0
1995-04-24,17.06,17.25,16.75,17.0,5900,8.53,8.625,8.375,8.5,11800,0.0,1.0
1995-04-25,17.0,17.5,17.0,17.0,54000,8.5,8.75,8.5,8.5,108000,0.0,1.0
1995-04-26,18.0,18.0,17.0,17.0,20100,9.0,9.0,8.5,8.5,40200,0.0,1.0
1995-04-27,18.75,18.75,17.75,18.25,17600,9.375,9.375,8.875,9.125,35200,0.0,1.0
1995-04-28,18.5,19.0,18.25,18.75,28300,9.25,9.5,9.125,9.375,56600,0.0,1.0
1995-05-01,17.25,18.5,17.0,18.5,44300,8.625,9.25,8.5,9.25,88600,0.0,1.0
1995-05-02,16.88,17.5,16.5,17.5,28700,8.44,8.75,8.25,8.75,57400,0.0,1.0
1995-05-03,17.0,17.0,16.5,16.5,1400,8.5,8.5,8.25,8.25,2800,0.0,1.0
1995-05-04,16.5,16.75,16.5,16.5,11200,8.25,8.375,8.25,8.25,22400,0.0,1.0
1995-05-05,16.88,17.0,16.5,16.88,26100,8.44,8.5,8.25,8.44,52200,0.0,1.0
1995-05-08,16.5,17.0,16.5,16.5,15200,8.25,8.5,8.25,8.25,30400,0.0,1.0
1995-05-09,17.5,17.5,17.0,17.0,55200,8.75,8.75,8.5,8.5,110400,0.0,1.0
1995-05-10,17.75,18.0,17.25,17.5,8400,8.875,9.0,8.625,8.75,16800,0.0,1.0
1995-05-11,17.5,18.0,17.5,18.0,17800,8.75,9.0,8.75,9.0,35600,0.0,1.0
1995-05-12,18.25,18.25,17.5,17.5,45200,9.125,9.125,8.75,8.75,90400,0.0,1.0
1995-05-15,17.31,17.75,17.25,17.5,9300,8.655,8.875,8.625,8.75,18600,0.0,1.0
1995-05-16,17.0,17.5,17.0,17.5,14000,8.5,8.75,8.5,8.75,28000,0.0,1.0
1995-05-17,17.0,17.5,17.0,17.0,14300,8.5,8.75,8.5,8.5,28600,0.0,1.0
1995-05-18,16.88,17.25,16.88,17.0,22000,8.44,8.625,8.44,8.5,44000,0.0,1.0
1995-05-19,17.0,17.25,16.75,17.25,18700,8.5,8.625,8.375,8.625,37400,0.0,1.0
1995-05-22,17.0,17.38,17.0,17.0,5300,8.5,8.69,8.5,8.5,10600,0.0,1.0
1995-05-23,17.0,17.25,17.0,17.0,29700,8.5,8.625,8.5,8.5,59400,0.0,1.0
1995-05-24,17.5,17.75,17.0,17.75,17500,8.75,8.875,8.5,8.875,35000,0.0,1.0
1995-05-25,17.13,17.13,16.75,16.75,6500,8.565,8.565,8.375,8.375,13000,0.0,1.0
1995-05-26,16.75,16.75,16.75,16.75,1000,8.375,8.375,8.375,8.375,2000,0.0,1.0
1995-05-30,16.5,17.0,16.5,16.75,22000,8.25,8.5,8.25,8.375,44000,0.0,1.0
1995-05-31,16.25,17.0,16.25,16.38,62600,8.125,8.5,8.125,8.19,125200,0.0,1.0
1995-06-01,17.25,17.25,17.0,17.0,9900,8.625,8.625,8.5,8.5,19800,0.0,1.0
1995-06-02,17.38,17.63,17.38,17.63,4500,8.69,8.815,8.69,8.815,9000,0.0,1.0
1995-06-05,18.25,18.25,17.0,17.0,8000,9.125,9.125,8.5,8.5,16000,0.0,1.0
1995-06-06,18.0,18.25,17.5,18.25,3900,9.0,9.125,8.75,9.125,7800,0.0,1.0
1995-06-07,17.75,18.25,17.75,18.25,5000,8.875,9.125,8.875,9.125,10000,0.0,1.0
1995-06-08,17.75,18.25,17.75,18.25,32000,8.875,9.125,8.875,9.125,64000,0.0,1.0
1995-06-09,18.25,18.5,17.75,18.5,33100,9.125,9.25,8.875,9.25,66200,0.0,1.0
1995-06-12,17.75,18.5,17.75,18.5,5200,8.875,9.25,8.875,9.25,10400,0.0,1.0
1995-06-13,17.75,18.5,17.75,18.25,1600,8.875,9.25,8.875,9.125,3200,0.0,1.0
1995-06-14,18.25,18.25,17.75,17.75,1500,9.125,9.125,8.875,8.875,3000,0.0,1.0
1995-06-15,18.0,18.25,17.63,18.25,128900,9.0,9.125,8.815,9.125,257800,0.0,1.0
1995-06-16,17.88,18.25,17.88,18.25,48700,8.94,9.125,8.94,9.125,97400,0.0,1.0
1995-06-19,17.5,18.25,17.25,18.25,12100,8.75,9.125,8.625,9.125,24200,0.0,1.0
1995-06-20,17.75,17.75,17.5,17.5,41800,8.875,8.875,8.75,8.75,83600,0.0,1.0
1995-06-21,17.38,17.75,17.25,17.75,34000,8.69,8.875,8.625,8.875,68000,0.0,1.0
1995-06-22,18.13,18.13,17.13,17.13,19700,9.065,9.065,8.565,8.565,39400,0.0,1.0
1995-06-23,18.13,18.25,17.75,18.0,18100,9.065,9.125,8.875,9.0,36200,0.0,1.0
1995-06-26,18.25,18.25,17.75,17.88,3400,9.125,9.125,8.875,8.94,6800,0.0,1.0
1995-06-27,18.0,18.25,17.88,17.88,4700,9.0,9.125,8.94,8.94,9400,0.0,1.0
1995-06-28,18.0,18.25,18.0,18.25,5300,9.0,9.125,9.0,9.125,10600,0.0,1.0
1995-06-29,18.5,18.63,18.0,18.5,30200,9.25,9.315,9.0,9.25,60400,0.0,1.0
1995-06-30,19.25,19.25,18.44,18.63,13500,9.625,9.625,9.22,9.315,27000,0.0,1.0
1995-07-03,19.0,19.5,19.0,19.5,3300,9.5,9.75,9.5,9.75,6600,0.0,1.0
1995-07-05,18.75,18.75,18.75,18.75,2200,9.375,9.375,9.375,9.375,4400,0.0,1.0
1995-07-06,19.5,19.5,19.0,19.5,4200,9.75,9.75,9.5,9.75,8400,0.0,1.0
1995-07-07,21.0,21.75,19.0,19.5,31100,10.5,10.875,9.5,9.75,62200,0.0,1.0
1995-07-10,22.25,22.25,21.5,21.75,48100,11.125,11.125,10.75,10.875,96200,0.0,1.0
1995-07-11,22.19,22.25,21.63,21.88,6300,11.095,11.125,10.815,10.94,12600,0.0,1.0
1995-07-12,24.0,24.25,21.75,22.5,39200,12.0,12.125,10.875,11.25,78400,0.0,1.0
1995-07-13,23.25,25.25,20.38,24.75,99000,11.625,12.625,10.19,12.375,198000,0.0,1.0
1995-07-14,23.0,23.5,21.75,22.75,9900,11.5,11.75,10.875,11.375,19800,0.0,1.0
1995-07-17,22.5,23.0,22.0,22.5,3100,11.25,11.5,11.0,11.25,6200,0.0,1.0
1995-07-18,23.0,23.0,22.0,23.0,11500,11.5,11.5,11.0,11.5,23000,0.0,1.0
1995-07-19,22.72,22.72,22.69,22.69,2700,11.36,11.36,11.345,11.345,5400,0.0,1.0
1995-07-20,20.48,20.48,20.45,20.45,2700,10.24,10.24,10.225,10.225,5400,0.0,1.0
1995-07-21,22.25,23.0,22.0,22.0,32700,11.125,11.5,11.0,11.0,65400,0.0,1.0
1995-07-24,22.75,22.75,21.75,22.75,10800,11.375,11.375,10.875,11.375,21600,0.0,1.0
1995-07-25,22.0,22.38,21.75,22.38,11400,11.0,11.19,10.875,11.19,22800,0.0,1.0
1995-07-26,21.75,22.75,21.75,22.0,13800,10.875,11.375,10.875,11.0,27600,0.0,1.0
1995-07-27,23.25,23.25,22.0,22.5,14400,11.625,11.625,11.0,11.25,28800,0.0,1.0
1995-07-28,25.5,25.5,24.25,24.75,2100,12.75,12.75,12.125,12.375,4200,0.0,1.0
1995-07-31,25.25,25.25,23.25,24.5,19100,12.625,12.625,11.625,12.25,38200,0.0,1.0
1995-08-01,27.25,27.25,25.25,26.5,13900,13.625,13.625,12.625,13.25,27800,0.0,1.0
1995-08-02,25.0,26.25,24.75,26.25,4200,12.5,13.125,12.375,13.125,8400,0.0,1.0
1995-08-03,24.25,25.25,24.25,24.5,4800,12.125,12.625,12.125,12.25,9600,0.0,1.0
1995-08-04,24.0,25.0,24.0,24.0,8600,12.0,12.5,12.0,12.0,17200,0.0,1.0
1995-08-07,23.75,23.75,23.75,23.75,200,11.875,11.875,11.875,11.875,400,0.0,1.0
1995-08-08,24.5,24.5,24.0,24.0,2600,12.25,12.25,12.0,12.0,5200,0.0,1.0
1995-08-09,23.88,24.5,23.75,24.0,6800,11.94,12.25,11.875,12.0,13600,0.0,1.0
1995-08-10,22.75,24.0,22.75,24.0,2700,11.375,12.0,11.375,12.0,5400,0.0,1.0
1995-08-11,24.0,24.0,22.75,22.75,5100,12.0,12.0,11.375,11.375,10200,0.0,1.0
1995-08-14,24.0,24.0,22.75,22.75,7200,12.0,12.0,11.375,11.375,14400,0.0,1.0
1995-08-15,24.0,24.0,22.75,23.88,12400,12.0,12.0,11.375,11.94,24800,0.0,1.0
1995-08-16,23.0,24.25,23.0,24.25,11200,11.5,12.125,11.5,12.125,22400,0.0,1.0
1995-08-17,24.0,24.0,23.5,24.0,3300,12.0,12.0,11.75,12.0,6600,0.0,1.0
1995-08-18,23.75,24.75,23.75,24.0,4700,11.875,12.375,11.875,12.0,9400,0.0,1.0
1995-08-21,23.5,23.5,23.5,23.5,2200,11.75,11.75,11.75,11.75,4400,0.0,1.0
1995-08-22,23.25,24.25,23.25,23.75,7400,11.625,12.125,11.625,11.875,14800,0.0,1.0
1995-08-23,22.75,24.0,22.5,23.0,18600,11.375,12.0,11.25,11.5,37200,0.0,1.0
1995-08-24,24.25,24.25,24.25,24.25,300,12.125,12.125,12.125,12.125,600,0.0,1.0
1995-08-25,22.75,22.75,22.75,22.75,13500,11.375,11.375,11.375,11.375,27000,0.0,1.0
1995-08-28,21.0,21.0,21.0,21.0,13800,10.5,10.5,10.5,10.5,27600,0.0,1.0
1995-08-29,22.13,22.38,22.0,22.0,4300,11.065,11.19,11.0,11.0,8600,0.0,1.0
1995-08-30,22.75,22.75,21.75,22.75,1700,11.375,11.375,10.875,11.375,3400,0.0,1.0
1995-08-31,22.38,22.75,21.75,21.75,9700,11.19,11.375,10.875,10.875,19400,0.0,1.0
1995-09-01,22.75,22.75,22.75,22.75,500,11.375,11.375,11.375,11.375,1000,0.0,1.0
1995-09-05,23.75,23.75,22.0,22.25,27600,11.875,11.875,11.0,11.125,55200,0.0,1.0
1995-09-06,24.0,24.25,22.75,24.0,5800,12.0,12.125,11.375,12.0,11600,0.0,1.0
1995-09-07,24.0,24.0,24.0,24.0,100,12.0,12.0,12.0,12.0,200,0.0,1.0
1995-09-08,24.0,24.0,23.5,24.0,2300,12.0,12.0,11.75,12.0,4600,0.0,1.0
1995-09-11,23.25,24.25,23.0,23.0,23600,11.625,12.125,11.5,11.5,47200,0.0,1.0
1995-09-12,24.75,24.75,23.5,24.5,18500,12.375,12.375,11.75,12.25,37000,0.0,1.0
1995-09-13,24.0,24.75,24.0,24.75,3900,12.0,12.375,12.0,12.375,7800,0.0,1.0
1995-09-14,24.75,24.75,24.0,24.0,1300,12.375,12.375,12.0,12.0,2600,0.0,1.0
1995-09-15,24.5,24.5,24.0,24.0,10600,12.25,12.25,12.0,12.0,21200,0.0,1.0
1995-09-18,24.0,24.25,24.0,24.0,5000,12.0,12.125,12.0,12.0,10000,0.0,1.0
1995-09-19,24.0,24.75,24.0,24.75,5300,12.0,12.375,12.0,12.375,10600,0.0,1.0
1995-09-20,24.75,24.75,24.75,24.75,500,12.375,12.375,12.375,12.375,1000,0.0,1.0
1995-09-21,24.5,24.75,24.5,24.75,2200,12.25,12.375,12.25,12.375,4400,0.0,1.0
1995-09-22,24.0,24.75,24.0,24.75,4600,12.0,12.375,12.0,12.375,9200,0.0,1.0
1995-09-25,23.5,24.0,23.5,23.75,11500,11.75,12.0,11.75,11.875,23000,0.0,1.0
1995-09-26,23.5,23.5,23.5,23.5,1000,11.75,11.75,11.75,11.75,2000,0.0,1.0
1995-09-27,22.75,23.75,22.75,23.5,1800,11.375,11.875,11.375,11.75,3600,0.0,1.0
1995-09-28,23.5,23.5,22.75,22.75,11400,11.75,11.75,11.375,11.375,22800,0.0,1.0
1995-09-29,23.5,23.5,23.5,23.5,1400,11.75,11.75,11.75,11.75,2800,0.0,1.0
1995-10-02,23.25,24.0,23.0,23.0,15800,11.625,12.0,11.5,11.5,31600,0.0,1.0
1995-10-03,23.75,24.0,23.0,23.0,13300,11.875,12.0,11.5,11.5,26600,0.0,1.0
1995-10-04,23.0,23.75,23.0,23.75,2100,11.5,11.875,11.5,11.875,4200,0.0,1.0
1995-10-05,23.0,23.25,23.0,23.0,6000,11.5,11.625,11.5,11.5,12000,0.0,1.0
1995-10-06,23.25,23.5,23.0,23.5,11200,11.625,11.75,11.5,11.75,22400,0.0,1.0
1995-10-09,22.0,23.25,22.0,23.0,10500,11.0,11.625,11.0,11.5,21000,0.0,1.0
1995-10-10,22.25,22.25,22.0,22.0,500,11.125,11.125,11.0,11.0,1000,0.0,1.0
1995-10-11,22.0,22.75,22.0,22.75,2800,11.0,11.375,11.0,11.375,5600,0.0,1.0
1995-10-12,22.0,22.75,22.0,22.75,11800,11.0,11.375,11.0,11.375,23600,0.0,1.0
1995-10-13,22.13,23.5,22.0,23.0,11200,11.065,11.75,11.0,11.5,22400,0.0,1.0
1995-10-16,22.25,22.25,22.0,22.0,10400,11.125,11.125,11.0,11.0,20800,0.0,1.0
1995-10-17,22.0,23.25,22.0,23.25,8900,11.0,11.625,11.0,11.625,17800,0.0,1.0
1995-10-18,22.25,23.25,22.0,23.25,4900,11.125,11.625,11.0,11.625,9800,0.0,1.0
1995-10-19,22.5,23.25,22.5,23.25,400,11.25,11.625,11.25,11.625,800,0.0,1.0
1995-10-20,22.5,22.75,22.0,22.75,1500,11.25,11.375,11.0,11.375,3000,0.0,1.0
1995-10-23,21.75,22.06,20.75,22.0,27400,10.875,11.03,10.375,11.0,54800,0.0,1.0
1995-10-24,21.75,21.75,21.75,21.75,0,10.875,10.875,10.875,10.875,0,0.0,1.0
1995-10-25,20.0,21.25,20.0,21.0,70800,10.0,10.625,10.0,10.5,141600,0.0,1.0
1995-10-26,18.25,19.5,18.25,19.25,28300,9.125,9.75,9.125,9.625,56600,0.0,1.0
1995-10-27,19.06,19.5,19.0,19.5,2200,9.53,9.75,9.5,9.75,4400,0.0,1.0
1995-10-30,19.25,19.5,19.0,19.5,21400,9.625,9.75,9.5,9.75,42800,0.0,1.0
1995-10-31,19.5,19.5,19.0,19.13,9700,9.75,9.75,9.5,9.565,19400,0.0,1.0
1995-11-01,19.25,19.5,19.06,19.5,6300,9.625,9.75,9.53,9.75,12600,0.0,1.0
1995-11-02,19.5,19.75,19.25,19.5,33400,9.75,9.875,9.625,9.75,66800,0.0,1.0
1995-11-03,19.63,19.75,19.13,19.5,3300,9.815,9.875,9.565,9.75,6600,0.0,1.0
1995-11-06,19.38,20.25,19.25,19.25,27900,9.69,10.125,9.625,9.625,55800,0.0,1.0
1995-11-07,19.63,20.0,19.38,19.38,36600,9.815,10.0,9.69,9.69,73200,0.0,1.0
1995-11-08,20.0,20.0,20.0,20.0,1500,10.0,10.0,10.0,10.0,3000,0.0,1.0
1995-11-09,20.19,20.38,19.5,20.38,1500,10.095,10.19,9.75,10.19,3000,0.0,1.0
1995-11-10,19.63,19.75,19.63,19.75,600,9.815,9.875,9.815,9.875,1200,0.0,1.0
1995-11-13,19.63,19.63,19.63,19.63,0,9.815,9.815,9.815,9.815,0,0.0,1.0
1995-11-14,19.63,19.63,19.63,19.63,0,9.815,9.815,9.815,9.815,0,0.0,1.0
1995-11-15,19.63,19.63,19.63,19.63,100,9.815,9.815,9.815,9.815,200,0.0,1.0
1995-11-16,20.5,20.5,20.5,20.5,500,10.25,10.25,10.25,10.25,1000,0.0,1.0
1995-11-17,19.88,19.88,19.88,19.88,500,9.94,9.94,9.94,9.94,1000,0.0,1.0
1995-11-20,19.75,20.63,19.5,20.25,2400,9.875,10.315,9.75,10.125,4800,0.0,1.0
1995-11-21,19.5,20.0,19.25,19.63,4600,9.75,10.0,9.625,9.815,9200,0.0,1.0
1995-11-22,19.0,19.5,19.0,19.0,5300,9.5,9.75,9.5,9.5,10600,0.0,1.0
1995-11-24,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1995-11-27,19.25,19.25,19.25,19.25,900,9.625,9.625,9.625,9.625,1800,0.0,1.0
1995-11-28,19.25,19.25,19.25,19.25,0,9.625,9.625,9.625,9.625,0,0.0,1.0
1995-11-29,18.75,19.25,18.75,18.75,7300,9.375,9.625,9.375,9.375,14600,0.0,1.0
1995-11-30,18.5,19.25,18.0,18.75,13100,9.25,9.625,9.0,9.375,26200,0.0,1.0
1995-12-01,18.5,18.88,18.38,18.5,3700,9.25,9.44,9.19,9.25,7400,0.0,1.0
1995-12-04,17.63,18.75,17.5,18.38,21300,8.815,9.375,8.75,9.19,42600,0.0,1.0
1995-12-05,17.63,18.25,17.25,17.63,40800,8.815,9.125,8.625,8.815,81600,0.0,1.0
1995-12-06,18.25,18.25,18.25,18.25,200,9.125,9.125,9.125,9.125,400,0.0,1.0
1995-12-07,18.25,18.25,18.25,18.25,400,9.125,9.125,9.125,9.125,800,0.0,1.0
1995-12-08,18.25,18.25,17.38,17.75,10400,9.125,9.125,8.69,8.875,20800,0.0,1.0
1995-12-11,17.25,18.0,17.25,17.38,3600,8.625,9.0,8.625,8.69,7200,0.0,1.0
1995-12-12,17.25,18.13,17.25,17.25,1800,8.625,9.065,8.625,8.625,3600,0.0,1.0
1995-12-13,17.75,18.13,17.25,18.13,5600,8.875,9.065,8.625,9.065,11200,0.0,1.0
1995-12-14,17.63,17.63,17.25,17.25,7900,8.815,8.815,8.625,8.625,15800,0.0,1.0
1995-12-15,17.25,18.13,17.25,17.25,3300,8.625,9.065,8.625,8.625,6600,0.0,1.0
1995-12-18,18.13,18.13,17.25,17.5,21000,9.065,9.065,8.625,8.75,42000,0.0,1.0
1995-12-19,18.13,18.13,18.13,18.13,0,9.065,9.065,9.065,9.065,0,0.0,1.0
1995-12-20,17.25,17.5,17.25,17.5,16400,8.625,8.75,8.625,8.75,32800,0.0,1.0
1995-12-21,17.63,18.13,17.5,18.13,36900,8.815,9.065,8.75,9.065,73800,0.0,1.0
1995-12-22,17.25,17.25,17.25,17.25,500,8.625,8.625,8.625,8.625,1000,0.0,1.0
1995-12-26,17.25,17.25,17.25,17.25,800,8.625,8.625,8.625,8.625,1600,0.0,1.0
1995-12-27,17.25,17.25,17.25,17.25,0,8.625,8.625,8.625,8.625,0,0.0,1.0
1995-12-28,17.0,17.0,17.0,17.0,2200,8.5,8.5,8.5,8.5,4400,0.0,1.0
1995-12-29,18.25,18.25,17.0,18.13,20200,9.125,9.125,8.5,9.065,40400,0.0,1.0
1996-01-02,18.25,18.25,18.25,18.25,3000,9.125,9.125,9.125,9.125,6000,0.0,1.0
1996-01-03,18.25,18.25,18.25,18.25,15800,9.125,9.125,9.125,9.125,31600,0.0,1.0
1996-01-04,18.25,18.625,18.25,18.25,3000,9.125,9.3125,9.125,9.125,6000,0.0,1.0
1996-01-05,18.25,19.0,18.25,18.25,70500,9.125,9.5,9.125,9.125,141000,0.0,1.0
1996-01-08,18.25,18.25,18.25,18.25,0,9.125,9.125,9.125,9.125,0,0.0,1.0
1996-01-09,18.25,18.25,18.25,18.25,11800,9.125,9.125,9.125,9.125,23600,0.0,1.0
1996-01-10,18.25,18.25,18.25,18.25,15500,9.125,9.125,9.125,9.125,31000,0.0,1.0
1996-01-11,18.25,18.875,18.25,18.25,11800,9.125,9.4375,9.125,9.125,23600,0.0,1.0
1996-01-12,18.125,18.125,18.0,18.0625,34400,9.0625,9.0625,9.0,9.03125,68800,0.0,1.0
1996-01-15,18.125,18.125,18.125,18.125,44400,9.0625,9.0625,9.0625,9.0625,88800,0.0,1.0
1996-01-16,18.125,18.125,18.125,18.125,8400,9.0625,9.0625,9.0625,9.0625,16800,0.0,1.0
1996-01-17,17.3125,18.125,17.25,17.75,4000,8.65625,9.0625,8.625,8.875,8000,0.0,1.0
1996-01-18,18.0,18.75,17.75,17.75,16000,9.0,9.375,8.875,8.875,32000,0.0,1.0
1996-01-19,17.875,18.125,17.875,18.125,1200,8.9375,9.0625,8.9375,9.0625,2400,0.0,1.0
1996-01-22,17.875,17.875,17.875,17.875,10200,8.9375,8.9375,8.9375,8.9375,20400,0.0,1.0
1996-01-23,17.875,17.875,17.875,17.875,13600,8.9375,8.9375,8.9375,8.9375,27200,0.0,1.0
1996-01-24,17.1875,17.875,17.0,17.25,8300,8.59375,8.9375,8.5,8.625,16600,0.0,1.0
1996-01-25,16.5,17.0,16.25,17.0,10000,8.25,8.5,8.125,8.5,20000,0.0,1.0
1996-01-26,16.75,17.0,16.25,17.0,7600,8.375,8.5,8.125,8.5,15200,0.0,1.0
1996-01-29,16.75,16.75,16.75,16.75,23800,8.375,8.375,8.375,8.375,47600,0.0,1.0
1996-01-30,16.75,16.75,16.75,16.75,9600,8.375,8.375,8.375,8.375,19200,0.0,1.0
1996-01-31,16.25,16.5,15.625,15.625,23800,8.125,8.25,7.8125,7.8125,47600,0.0,1.0
1996-02-01,15.75,16.25,15.75,16.25,9600,7.875,8.125,7.875,8.125,19200,0.0,1.0
1996-02-02,16.5,16.5,15.5,16.0,51100,8.25,8.25,7.75,8.0,102200,0.0,1.0
1996-02-05,15.75,16.5,15.75,16.125,15500,7.875,8.25,7.875,8.0625,31000,0.0,1.0
1996-02-06,15.75,16.3125,15.0,16.0,22200,7.875,8.15625,7.5,8.0,44400,0.0,1.0
1996-02-07,14.75,15.625,14.75,15.625,15900,7.375,7.8125,7.375,7.8125,31800,0.0,1.0
1996-02-08,16.0,16.25,14.75,15.5,194400,8.0,8.125,7.375,7.75,388800,0.0,1.0
1996-02-09,16.125,16.125,15.75,15.75,11700,8.0625,8.0625,7.875,7.875,23400,0.0,1.0
1996-02-12,16.0,16.25,16.0,16.125,14700,8.0,8.125,8.0,8.0625,29400,0.0,1.0
1996-02-13,15.625,16.25,15.5,15.75,29300,7.8125,8.125,7.75,7.875,58600,0.0,1.0
1996-02-14,15.5,16.25,15.5,16.125,23900,7.75,8.125,7.75,8.0625,47800,0.0,1.0
1996-02-15,15.625,16.125,15.5,15.5,1800,7.8125,8.0625,7.75,7.75,3600,0.0,1.0
1996-02-16,16.125,16.125,15.5,15.75,10200,8.0625,8.0625,7.75,7.875,20400,0.0,1.0
1996-02-20,15.25,16.0,15.25,15.875,13900,7.625,8.0,7.625,7.9375,27800,0.0,1.0
1996-02-21,15.5,16.0,15.25,15.25,47800,7.75,8.0,7.625,7.625,95600,0.0,1.0
1996-02-22,17.0,17.0,16.0,16.75,191400,8.5,8.5,8.0,8.375,382800,0.0,1.0
1996-02-23,18.0,18.75,16.75,17.25,77400,9.0,9.375,8.375,8.625,154800,0.0,1.0
1996-02-26,17.75,18.75,17.75,18.75,31700,8.875,9.375,8.875,9.375,63400,0.0,1.0
1996-02-27,18.0,18.25,17.75,17.875,5100,9.0,9.125,8.875,8.9375,10200,0.0,1.0
1996-02-28,19.5,20.25,18.0,18.0,107200,9.75,10.125,9.0,9.0,214400,0.0,1.0
1996-02-29,20.0,20.0,19.75,20.0,13800,10.0,10.0,9.875,10.0,27600,0.0,1.0
1996-03-01,20.0,20.0,20.0,20.0,46300,10.0,10.0,10.0,10.0,92600,0.0,1.0
1996-03-04,20.0,20.0,20.0,20.0,68100,10.0,10.0,10.0,10.0,136200,0.0,1.0
1996-03-05,20.0,20.0,20.0,20.0,55700,10.0,10.0,10.0,10.0,111400,0.0,1.0
1996-03-06,19.75,20.0,19.75,20.0,39000,9.875,10.0,9.875,10.0,78000,0.0,1.0
1996-03-07,19.8125,20.25,19.5,20.0,15300,9.90625,10.125,9.75,10.0,30600,0.0,1.0
1996-03-08,20.625,21.5,20.5,20.5,47100,10.3125,10.75,10.25,10.25,94200,0.0,1.0
1996-03-11,20.625,20.625,20.625,20.625,50800,10.3125,10.3125,10.3125,10.3125,101600,0.0,1.0
1996-03-12,20.625,20.625,20.625,20.625,18000,10.3125,10.3125,10.3125,10.3125,36000,0.0,1.0
1996-03-13,19.25,20.25,19.25,19.625,19300,9.625,10.125,9.625,9.8125,38600,0.0,1.0
1996-03-14,19.25,19.75,19.0,19.375,48700,9.625,9.875,9.5,9.6875,97400,0.0,1.0
1996-03-15,19.75,19.75,19.0,19.75,19300,19.75,19.75,19.0,19.75,19300,0.0,1.0
1996-03-18,19.75,19.75,19.75,19.75,94100,19.75,19.75,19.75,19.75,94100,0.0,1.0
1996-03-19,19.75,19.75,19.75,19.75,9400,19.75,19.75,19.75,19.75,9400,0.0,1.0
1996-03-20,10.0,10.125,9.625,10.125,53700,10.0,10.125,9.625,10.125,53700,0.0,1.0
1996-03-21,9.625,10.0,9.625,9.75,8000,9.625,10.0,9.625,9.75,8000,0.0,1.0
1996-03-22,9.625,10.0,9.625,9.875,56300,9.625,10.0,9.625,9.875,56300,0.0,1.0
1996-03-25,9.625,9.625,9.625,9.625,100100,9.625,9.625,9.625,9.625,100100,0.0,1.0
1996-03-26,9.625,9.625,9.625,9.625,25000,9.625,9.625,9.625,9.625,25000,0.0,1.0
1996-03-27,9.5469,9.75,9.5,9.625,100100,9.5469,9.75,9.5,9.625,100100,0.0,1.0
1996-03-28,9.25,9.75,9.25,9.75,36600,9.25,9.75,9.25,9.75,36600,0.0,1.0
1996-03-29,9.5,9.5,9.125,9.125,45200,9.5,9.5,9.125,9.125,45200,0.0,1.0
1996-04-01,9.5,9.5,9.5,9.5,9300,9.5,9.5,9.5,9.5,9300,0.0,1.0
1996-04-02,9.5625,9.5625,9.5,9.5625,58300,9.5625,9.5625,9.5,9.5625,58300,0.0,1.0
1996-04-03,9.6875,10.5,9.5,9.5625,38700,9.6875,10.5,9.5,9.5625,38700,0.0,1.0
1996-04-04,9.875,10.0,9.625,9.875,102200,9.875,10.0,9.625,9.875,102200,0.0,1.0
1996-04-08,9.5,9.5,9.5,9.5,25800,9.5,9.5,9.5,9.5,25800,0.0,1.0
1996-04-09,9.5,9.625,9.0,9.25,30400,9.5,9.625,9.0,9.25,30400,0.0,1.0
1996-04-10,9.375,9.5,9.1875,9.25,16600,9.375,9.5,9.1875,9.25,16600,0.0,1.0
1996-04-11,9.125,9.375,9.0,9.375,19400,9.125,9.375,9.0,9.375,19400,0.0,1.0
1996-04-12,8.875,9.1875,8.5,9.1875,16700,8.875,9.1875,8.5,9.1875,16700,0.0,1.0
1996-04-15,8.875,8.875,8.875,8.875,36000,8.875,8.875,8.875,8.875,36000,0.0,1.0
1996-04-16,8.75,9.25,8.625,9.0,30600,8.75,9.25,8.625,9.0,30600,0.0,1.0
1996-04-17,8.75,9.25,8.5,8.5,18400,8.75,9.25,8.5,8.5,18400,0.0,1.0
1996-04-18,8.875,9.25,8.625,9.25,300,8.875,9.25,8.625,9.25,300,0.0,1.0
1996-04-19,9.25,9.25,9.25,9.25,109800,9.25,9.25,9.25,9.25,109800,0.0,1.0
1996-04-22,9.25,9.25,9.25,9.25,73300,9.25,9.25,9.25,9.25,73300,0.0,1.0
1996-04-23,9.375,9.75,9.0,9.25,83200,9.375,9.75,9.0,9.25,83200,0.0,1.0
1996-04-24,9.75,10.0,9.5,9.75,25000,9.75,10.0,9.5,9.75,25000,0.0,1.0
1996-04-25,9.125,9.75,9.125,9.5,50100,9.125,9.75,9.125,9.5,50100,0.0,1.0
1996-04-26,9.375,9.5,8.8125,9.0,15400,9.375,9.5,8.8125,9.0,15400,0.0,1.0
1996-04-29,9.375,9.375,9.375,9.375,24000,9.375,9.375,9.375,9.375,24000,0.0,1.0
1996-04-30,9.625,9.625,9.25,9.25,168000,9.625,9.625,9.25,9.25,168000,0.0,1.0
1996-05-01,10.0,10.25,9.5,9.625,227000,10.0,10.25,9.5,9.625,227000,0.0,1.0
1996-05-02,10.0,10.0,10.0,10.0,75800,10.0,10.0,10.0,10.0,75800,0.0,1.0
1996-05-03,10.0625,10.25,10.0,10.125,102800,10.0625,10.25,10.0,10.125,102800,0.0,1.0
1996-05-06,10.0625,10.0625,10.0625,10.0625,54000,10.0625,10.0625,10.0625,10.0625,54000,0.0,1.0
1996-05-07,10.0625,10.0625,10.0625,10.0625,120100,10.0625,10.0625,10.0625,10.0625,120100,0.0,1.0
1996-05-08,9.5,9.75,9.375,9.75,97900,9.5,9.75,9.375,9.75,97900,0.0,1.0
1996-05-09,9.5,9.75,9.5,9.5,120100,9.5,9.75,9.5,9.5,120100,0.0,1.0
1996-05-10,9.5,9.75,9.25,9.75,97900,9.5,9.75,9.25,9.75,97900,0.0,1.0
1996-05-13,9.5,9.5,9.5,9.5,32500,9.5,9.5,9.5,9.5,32500,0.0,1.0
1996-05-14,9.5,9.5,9.5,9.5,106500,9.5,9.5,9.5,9.5,106500,0.0,1.0
1996-05-15,9.875,9.875,9.625,9.625,106100,9.875,9.875,9.625,9.625,106100,0.0,1.0
1996-05-16,9.875,10.375,9.625,9.75,49900,9.875,10.375,9.625,9.75,49900,0.0,1.0
1996-05-17,10.0,10.25,10.0,10.0,113200,10.0,10.25,10.0,10.0,113200,0.0,1.0
1996-05-20,10.0,10.0,10.0,10.0,18900,10.0,10.0,10.0,10.0,18900,0.0,1.0
1996-05-21,10.0,10.0,10.0,10.0,9800,10.0,10.0,10.0,10.0,9800,0.0,1.0
1996-05-22,10.125,10.125,10.0,10.0,124300,10.125,10.125,10.0,10.0,124300,0.0,1.0
1996-05-23,10.125,10.125,9.875,10.0,27900,10.125,10.125,9.875,10.0,27900,0.0,1.0
1996-05-24,10.125,10.125,9.875,10.125,45000,10.125,10.125,9.875,10.125,45000,0.0,1.0
1996-05-28,10.125,10.125,10.125,10.125,6400,10.125,10.125,10.125,10.125,6400,0.0,1.0
1996-05-29,10.125,10.125,10.125,10.125,104200,10.125,10.125,10.125,10.125,104200,0.0,1.0
1996-05-30,10.125,10.125,9.875,9.875,47700,10.125,10.125,9.875,9.875,47700,0.0,1.0
1996-05-31,10.375,10.5,9.875,10.125,113300,10.375,10.5,9.875,10.125,113300,0.0,1.0
1996-06-03,10.375,10.375,10.375,10.375,69900,10.375,10.375,10.375,10.375,69900,0.0,1.0
1996-06-04,10.25,10.5,9.875,10.5,9100,10.25,10.5,9.875,10.5,9100,0.0,1.0
1996-06-05,10.25,10.25,9.875,10.0,24800,10.25,10.25,9.875,10.0,24800,0.0,1.0
1996-06-06,9.875,10.25,9.875,10.125,4700,9.875,10.25,9.875,10.125,4700,0.0,1.0
1996-06-07,10.125,10.125,9.875,9.875,34900,10.125,10.125,9.875,9.875,34900,0.0,1.0
1996-06-10,10.125,10.125,10.125,10.125,13500,10.125,10.125,10.125,10.125,13500,0.0,1.0
1996-06-11,10.125,10.125,10.125,10.125,65700,10.125,10.125,10.125,10.125,65700,0.0,1.0
1996-06-12,9.75,9.875,9.5625,9.6875,28600,9.75,9.875,9.5625,9.6875,28600,0.0,1.0
1996-06-13,9.75,10.0,9.625,9.875,38100,9.75,10.0,9.625,9.875,38100,0.0,1.0
1996-06-14,9.5,9.75,9.375,9.625,15700,9.5,9.75,9.375,9.625,15700,0.0,1.0
1996-06-17,9.5,9.5,9.5,9.5,1600,9.5,9.5,9.5,9.5,1600,0.0,1.0
1996-06-18,9.375,9.375,9.375,9.375,45600,9.375,9.375,9.375,9.375,45600,0.0,1.0
1996-06-19,9.375,9.75,9.375,9.375,40500,9.375,9.75,9.375,9.375,40500,0.0,1.0
1996-06-20,9.375,9.5,9.0,9.375,12700,9.375,9.5,9.0,9.375,12700,0.0,1.0
1996-06-21,9.0,9.375,9.0,9.375,3700,9.0,9.375,9.0,9.375,3700,0.0,1.0
1996-06-24,9.0,9.0,9.0,9.0,18500,9.0,9.0,9.0,9.0,18500,0.0,1.0
1996-06-25,9.375,9.375,9.125,9.25,105100,9.375,9.375,9.125,9.25,105100,0.0,1.0
1996-06-26,9.125,9.375,9.0,9.25,35200,9.125,9.375,9.0,9.25,35200,0.0,1.0
1996-06-27,8.75,9.0,8.25,8.75,22900,8.75,9.0,8.25,8.75,22900,0.0,1.0
1996-06-28,8.75,8.75,8.25,8.625,58300,8.75,8.75,8.25,8.625,58300,0.0,1.0
1996-07-01,8.75,8.75,8.75,8.75,63300,8.75,8.75,8.75,8.75,63300,0.0,1.0
1996-07-02,8.75,8.75,8.75,8.75,46000,8.75,8.75,8.75,8.75,46000,0.0,1.0
1996-07-03,9.25,9.25,8.75,9.125,35900,9.25,9.25,8.75,9.125,35900,0.0,1.0
1996-07-05,8.875,9.25,8.875,9.25,35900,8.875,9.25,8.875,9.25,35900,0.0,1.0
1996-07-08,8.875,8.875,8.875,8.875,28900,8.875,8.875,8.875,8.875,28900,0.0,1.0
1996-07-09,8.875,8.875,8.875,8.875,32000,8.875,8.875,8.875,8.875,32000,0.0,1.0
1996-07-10,8.625,8.75,8.375,8.625,129700,8.625,8.75,8.375,8.625,129700,0.0,1.0
1996-07-11,8.875,8.875,8.375,8.375,46800,8.875,8.875,8.375,8.375,46800,0.0,1.0
1996-07-12,8.5625,8.6875,8.375,8.5,28800,8.5625,8.6875,8.375,8.5,28800,0.0,1.0
1996-07-15,8.5625,8.5625,8.5625,8.5625,16500,8.5625,8.5625,8.5625,8.5625,16500,0.0,1.0
1996-07-16,8.5625,8.5625,8.5625,8.5625,50800,8.5625,8.5625,8.5625,8.5625,50800,0.0,1.0
1996-07-17,8.125,8.5,8.0,8.125,16500,8.125,8.5,8.0,8.125,16500,0.0,1.0
1996-07-18,8.0,8.5,7.75,8.5,50800,8.0,8.5,7.75,8.5,50800,0.0,1.0
1996-07-19,8.5,8.5,8.0,8.25,31400,8.5,8.5,8.0,8.25,31400,0.0,1.0
1996-07-22,8.5,8.5,8.5,8.5,5300,8.5,8.5,8.5,8.5,5300,0.0,1.0
1996-07-23,8.5,8.5,8.5,8.5,30100,8.5,8.5,8.5,8.5,30100,0.0,1.0
1996-07-24,8.625,8.75,8.375,8.75,5300,8.625,8.75,8.375,8.75,5300,0.0,1.0
1996-07-25,8.625,8.75,8.375,8.75,30100,8.625,8.75,8.375,8.75,30100,0.0,1.0
1996-07-26,8.375,8.5,8.25,8.375,21500,8.375,8.5,8.25,8.375,21500,0.0,1.0
1996-07-29,8.375,8.375,8.375,8.375,28300,8.375,8.375,8.375,8.375,28300,0.0,1.0
1996-07-30,8.375,8.375,8.375,8.375,37400,8.375,8.375,8.375,8.375,37400,0.0,1.0
1996-07-31,8.625,8.6875,8.5,8.6875,28300,8.625,8.6875,8.5,8.6875,28300,0.0,1.0
1996-08-01,8.625,8.75,8.5,8.625,37400,8.625,8.75,8.5,8.625,37400,0.0,1.0
1996-08-02,8.625,8.625,8.625,8.625,95900,8.625,8.625,8.625,8.625,95900,0.0,1.0
1996-08-05,8.625,8.625,8.625,8.625,14000,8.625,8.625,8.625,8.625,14000,0.0,1.0
1996-08-06,8.625,8.625,8.625,8.625,21100,8.625,8.625,8.625,8.625,21100,0.0,1.0
1996-08-07,8.5625,8.875,8.375,8.875,5300,8.5625,8.875,8.375,8.875,5300,0.0,1.0
1996-08-08,8.375,8.5,8.375,8.375,29600,8.375,8.5,8.375,8.375,29600,0.0,1.0
1996-08-09,8.375,8.375,8.375,8.375,21300,8.375,8.375,8.375,8.375,21300,0.0,1.0
1996-08-12,8.375,8.375,8.375,8.375,21500,8.375,8.375,8.375,8.375,21500,0.0,1.0
1996-08-13,8.375,8.375,8.375,8.375,30900,8.375,8.375,8.375,8.375,30900,0.0,1.0
1996-08-14,8.5,8.5,8.25,8.4375,32200,8.5,8.5,8.25,8.4375,32200,0.0,1.0
1996-08-15,8.375,8.5,8.125,8.125,103000,8.375,8.5,8.125,8.125,103000,0.0,1.0
1996-08-16,8.5,8.5,8.375,8.375,24600,8.5,8.5,8.375,8.375,24600,0.0,1.0
1996-08-19,8.5,8.5,8.5,8.5,58600,8.5,8.5,8.5,8.5,58600,0.0,1.0
1996-08-20,8.5,8.5,8.5,8.5,45100,8.5,8.5,8.5,8.5,45100,0.0,1.0
1996-08-21,9.125,9.375,8.875,8.875,32500,9.125,9.375,8.875,8.875,32500,0.0,1.0
1996-08-22,9.75,9.75,9.125,9.125,47400,9.75,9.75,9.125,9.125,47400,0.0,1.0
1996-08-23,9.5625,9.75,9.5,9.75,3800,9.5625,9.75,9.5,9.75,3800,0.0,1.0
1996-08-26,9.5625,9.5625,9.5625,9.5625,69900,9.5625,9.5625,9.5625,9.5625,69900,0.0,1.0
1996-08-27,9.5625,9.5625,9.5625,9.5625,163100,9.5625,9.5625,9.5625,9.5625,163100,0.0,1.0
1996-08-28,9.75,9.75,9.375,9.625,47500,9.75,9.75,9.375,9.625,47500,0.0,1.0
1996-08-29,10.5,10.8125,10.0,10.0,109200,10.5,10.8125,10.0,10.0,109200,0.0,1.0
1996-08-30,10.25,10.6875,10.25,10.6875,36200,10.25,10.6875,10.25,10.6875,36200,0.0,1.0
1996-09-03,10.25,10.25,10.25,10.25,1600,10.25,10.25,10.25,10.25,1600,0.0,1.0
1996-09-04,9.875,10.0,9.5,9.5,19200,9.875,10.0,9.5,9.5,19200,0.0,1.0
1996-09-05,10.125,10.125,9.5,10.0,19200,10.125,10.125,9.5,10.0,19200,0.0,1.0
1996-09-06,10.0,10.0,9.75,10.0,6900,10.0,10.0,9.75,10.0,6900,0.0,1.0
1996-09-09,10.0,10.0,10.0,10.0,188900,10.0,10.0,10.0,10.0,188900,0.0,1.0
1996-09-10,11.125,12.0,11.0,12.0,68600,11.125,12.0,11.0,12.0,68600,0.0,1.0
1996-09-11,10.875,11.5625,10.875,11.25,101500,10.875,11.5625,10.875,11.25,101500,0.0,1.0
1996-09-12,11.5,11.5,10.875,11.0,63800,11.5,11.5,10.875,11.0,63800,0.0,1.0
1996-09-13,11.625,12.0,11.375,11.5,126100,11.625,12.0,11.375,11.5,126100,0.0,1.0
1996-09-16,11.625,11.625,11.625,11.625,85800,11.625,11.625,11.625,11.625,85800,0.0,1.0
1996-09-17,11.75,12.125,11.75,12.0,88900,11.75,12.125,11.75,12.0,88900,0.0,1.0
1996-09-18,11.75,12.0,11.75,12.0,88900,11.75,12.0,11.75,12.0,88900,0.0,1.0
1996-09-19,11.875,12.0,11.75,11.875,108600,11.875,12.0,11.75,11.875,108600,0.0,1.0
1996-09-20,11.75,12.0,11.75,11.75,126800,11.75,12.0,11.75,11.75,126800,0.0,1.0
1996-09-23,11.75,11.75,11.75,11.75,7500,11.75,11.75,11.75,11.75,7500,0.0,1.0
1996-09-24,11.75,12.0,11.75,11.75,7500,11.75,12.0,11.75,11.75,7500,0.0,1.0
1996-09-25,12.875,13.125,12.125,12.25,110500,12.875,13.125,12.125,12.25,110500,0.0,1.0
1996-09-26,12.5,12.875,12.25,12.625,37500,12.5,12.875,12.25,12.625,37500,0.0,1.0
1996-09-27,12.5,12.625,12.25,12.5,157900,12.5,12.625,12.25,12.5,157900,0.0,1.0
1996-09-30,12.5,12.5,12.5,12.5,72000,12.5,12.5,12.5,12.5,72000,0.0,1.0
1996-10-01,12.25,12.375,12.0,12.25,102400,12.25,12.375,12.0,12.25,102400,0.0,1.0
1996-10-02,12.25,12.25,12.25,12.25,29400,12.25,12.25,12.25,12.25,29400,0.0,1.0
1996-10-03,12.375,12.5,12.25,12.25,41000,12.375,12.5,12.25,12.25,41000,0.0,1.0
1996-10-04,12.75,12.75,12.375,12.625,37600,12.75,12.75,12.375,12.625,37600,0.0,1.0
1996-10-07,12.75,12.75,12.75,12.75,20000,12.75,12.75,12.75,12.75,20000,0.0,1.0
1996-10-08,12.75,12.75,12.75,12.75,58200,12.75,12.75,12.75,12.75,58200,0.0,1.0
1996-10-09,12.5,12.75,12.5,12.625,20000,12.5,12.75,12.5,12.625,20000,0.0,1.0
1996-10-10,12.5,12.75,12.375,12.75,58200,12.5,12.75,12.375,12.75,58200,0.0,1.0
1996-10-11,12.375,12.625,12.25,12.375,11500,12.375,12.625,12.25,12.375,11500,0.0,1.0
1996-10-14,12.375,12.375,12.375,12.375,20100,12.375,12.375,12.375,12.375,20100,0.0,1.0
1996-10-15,12.375,12.375,12.375,12.375,24900,12.375,12.375,12.375,12.375,24900,0.0,1.0
1996-10-16,12.5,12.5,12.25,12.5,20100,12.5,12.5,12.25,12.5,20100,0.0,1.0
1996-10-17,12.25,12.625,12.25,12.625,24900,12.25,12.625,12.25,12.625,24900,0.0,1.0
1996-10-18,12.5,12.5,12.25,12.5,32600,12.5,12.5,12.25,12.5,32600,0.0,1.0
1996-10-21,12.5,12.5,12.5,12.5,23100,12.5,12.5,12.5,12.5,23100,0.0,1.0
1996-10-22,12.5,12.5,12.5,12.5,50000,12.5,12.5,12.5,12.5,50000,0.0,1.0
1996-10-23,12.25,12.75,12.25,12.75,144400,12.25,12.75,12.25,12.75,144400,0.0,1.0
1996-10-24,12.375,12.5,12.125,12.5,123000,12.375,12.5,12.125,12.5,123000,0.0,1.0
1996-10-25,12.125,12.875,12.0,12.375,8500,12.125,12.875,12.0,12.375,8500,0.0,1.0
1996-10-28,12.125,12.125,12.125,12.125,9600,12.125,12.125,12.125,12.125,9600,0.0,1.0
1996-10-29,12.125,12.125,12.125,12.125,38700,12.125,12.125,12.125,12.125,38700,0.0,1.0
1996-10-30,12.25,12.25,12.0,12.0,100900,12.25,12.25,12.0,12.0,100900,0.0,1.0
1996-10-31,12.125,12.25,12.0,12.25,56300,12.125,12.25,12.0,12.25,56300,0.0,1.0
1996-11-01,12.125,12.25,12.0,12.0,208400,12.125,12.25,12.0,12.0,208400,0.0,1.0
1996-11-04,12.125,12.125,12.125,12.125,572200,12.125,12.125,12.125,12.125,572200,0.0,1.0
1996-11-05,13.875,14.125,13.75,13.75,572200,13.875,14.125,13.75,13.75,572200,0.0,1.0
1996-11-06,13.875,14.375,13.75,14.0,207000,13.875,14.375,13.75,14.0,207000,0.0,1.0
1996-11-07,14.0,14.25,13.75,14.0,273200,14.0,14.25,13.75,14.0,273200,0.0,1.0
1996-11-08,14.125,14.375,13.875,14.25,162300,14.125,14.375,13.875,14.25,162300,0.0,1.0
1996-11-11,14.125,14.125,14.125,14.125,86000,14.125,14.125,14.125,14.125,86000,0.0,1.0
1996-11-12,14.625,14.625,14.125,14.625,141100,14.625,14.625,14.125,14.625,141100,0.0,1.0
1996-11-13,14.25,14.75,14.125,14.5,66500,14.25,14.75,14.125,14.5,66500,0.0,1.0
1996-11-14,13.75,14.5,13.625,14.5,112100,13.75,14.5,13.625,14.5,112100,0.0,1.0
1996-11-15,13.625,14.0,13.625,14.0,44700,13.625,14.0,13.625,14.0,44700,0.0,1.0
1996-11-18,13.625,13.625,13.625,13.625,92100,13.625,13.625,13.625,13.625,92100,0.0,1.0
1996-11-19,14.125,14.125,13.375,13.375,92100,14.125,14.125,13.375,13.375,92100,0.0,1.0
1996-11-20,13.625,14.125,13.625,14.125,43200,13.625,14.125,13.625,14.125,43200,0.0,1.0
1996-11-21,13.75,14.0,13.5,13.625,24300,13.75,14.0,13.5,13.625,24300,0.0,1.0
1996-11-22,13.4375,13.875,13.375,13.875,84100,13.4375,13.875,13.375,13.875,84100,0.0,1.0
1996-11-25,13.4375,13.4375,13.4375,13.4375,107200,13.4375,13.4375,13.4375,13.4375,107200,0.0,1.0
1996-11-26,12.625,12.875,12.25,12.5,107200,12.625,12.875,12.25,12.5,107200,0.0,1.0
1996-11-27,13.0,13.125,12.5,12.75,129600,13.0,13.125,12.5,12.75,129600,0.0,1.0
1996-11-29,13.0,13.0,13.0,13.0,26700,13.0,13.0,13.0,13.0,26700,0.0,1.0
1996-12-02,13.0,13.0,13.0,13.0,178700,13.0,13.0,13.0,13.0,178700,0.0,1.0
1996-12-03,13.0,13.0,13.0,13.0,75900,13.0,13.0,13.0,13.0,75900,0.0,1.0
1996-12-04,13.0,13.0,13.0,13.0,65100,13.0,13.0,13.0,13.0,65100,0.0,1.0
1996-12-05,13.0,13.0,13.0,13.0,152900,13.0,13.0,13.0,13.0,152900,0.0,1.0
1996-12-06,13.0,13.0,13.0,13.0,141000,13.0,13.0,13.0,13.0,141000,0.0,1.0
1996-12-09,13.0,13.0,13.0,13.0,50300,13.0,13.0,13.0,13.0,50300,0.0,1.0
1996-12-10,13.0,13.0,13.0,13.0,45100,13.0,13.0,13.0,13.0,45100,0.0,1.0
1996-12-11,13.0,13.0,13.0,13.0,8600,13.0,13.0,13.0,13.0,8600,0.0,1.0
1996-12-12,13.0,13.0,13.0,13.0,33500,13.0,13.0,13.0,13.0,33500,0.0,1.0
1996-12-13,13.0,13.0,13.0,13.0,85100,13.0,13.0,13.0,13.0,85100,0.0,1.0
1996-12-16,13.0,13.0,13.0,13.0,29300,13.0,13.0,13.0,13.0,29300,0.0,1.0
1996-12-17,13.0,13.0,13.0,13.0,62300,13.0,13.0,13.0,13.0,62300,0.0,1.0
1996-12-18,13.0,13.0,13.0,13.0,17800,13.0,13.0,13.0,13.0,17800,0.0,1.0
1996-12-19,13.0,13.0,13.0,13.0,24200,13.0,13.0,13.0,13.0,24200,0.0,1.0
1996-12-20,13.0,13.0,13.0,13.0,23800,13.0,13.0,13.0,13.0,23800,0.0,1.0
1996-12-23,13.0,13.0,13.0,13.0,16900,13.0,13.0,13.0,13.0,16900,0.0,1.0
1996-12-24,13.0,13.0,13.0,13.0,8100,13.0,13.0,13.0,13.0,8100,0.0,1.0
1996-12-26,13.0,13.0,13.0,13.0,22600,13.0,13.0,13.0,13.0,22600,0.0,1.0
1996-12-27,13.0,13.0,13.0,13.0,30500,13.0,13.0,13.0,13.0,30500,0.0,1.0
1996-12-30,13.0,13.0,13.0,13.0,121000,13.0,13.0,13.0,13.0,121000,0.0,1.0
1996-12-31,13.0,13.0,13.0,13.0,56200,13.0,13.0,13.0,13.0,56200,0.0,1.0
1997-01-02,11.38,11.38,11.0,11.13,35800,11.38,11.38,11.0,11.13,35800,0.0,1.0
1997-01-03,12.13,12.13,11.38,11.75,103300,12.13,12.13,11.38,11.75,103300,0.0,1.0
1997-01-06,12.13,12.13,12.0,12.0,3300,12.13,12.13,12.0,12.0,3300,0.0,1.0
1997-01-07,12.0,12.13,11.88,12.0,277000,12.0,12.13,11.88,12.0,277000,0.0,1.0
1997-01-08,12.25,12.25,12.0,12.13,35000,12.25,12.25,12.0,12.13,35000,0.0,1.0
1997-01-09,12.38,12.5,12.13,12.13,107600,12.38,12.5,12.13,12.13,107600,0.0,1.0
1997-01-10,12.38,12.5,12.0,12.13,66500,12.38,12.5,12.0,12.13,66500,0.0,1.0
1997-01-13,12.31,12.5,12.25,12.25,51700,12.31,12.5,12.25,12.25,51700,0.0,1.0
1997-01-14,12.13,12.5,12.13,12.5,48100,12.13,12.5,12.13,12.5,48100,0.0,1.0
1997-01-15,12.63,12.63,12.38,12.5,41100,12.63,12.63,12.38,12.5,41100,0.0,1.0
1997-01-16,12.63,12.75,12.25,12.44,129000,12.63,12.75,12.25,12.44,129000,0.0,1.0
1997-01-17,13.0,13.25,12.63,12.88,56300,13.0,13.25,12.63,12.88,56300,0.0,1.0
1997-01-20,13.38,13.38,13.0,13.38,35300,13.38,13.38,13.0,13.38,35300,0.0,1.0
1997-01-21,13.38,13.5,13.25,13.25,34700,13.38,13.5,13.25,13.25,34700,0.0,1.0
1997-01-22,13.75,13.75,13.25,13.25,60000,13.75,13.75,13.25,13.25,60000,0.0,1.0
1997-01-23,13.5,13.75,13.5,13.75,66000,13.5,13.75,13.5,13.75,66000,0.0,1.0
1997-01-24,13.88,13.88,13.5,13.75,37100,13.88,13.88,13.5,13.75,37100,0.0,1.0
1997-01-27,13.5,13.5,13.5,13.5,6300,13.5,13.5,13.5,13.5,6300,0.0,1.0
1997-01-28,13.75,13.88,13.5,13.5,55700,13.75,13.88,13.5,13.5,55700,0.0,1.0
1997-01-29,12.38,13.75,12.25,13.63,69200,12.38,13.75,12.25,13.63,69200,0.0,1.0
1997-01-30,11.63,12.5,11.38,12.25,214900,11.63,12.5,11.38,12.25,214900,0.0,1.0
1997-01-31,11.63,11.75,11.5,11.63,129700,11.63,11.75,11.5,11.63,129700,0.0,1.0
1997-02-03,12.13,12.13,11.5,11.63,218100,12.13,12.13,11.5,11.63,218100,0.0,1.0
1997-02-04,12.25,12.25,11.75,12.25,75200,12.25,12.25,11.75,12.25,75200,0.0,1.0
1997-02-05,11.75,12.25,11.5,11.88,20900,11.75,12.25,11.5,11.88,20900,0.0,1.0
1997-02-06,11.38,12.0,11.25,11.5,25800,11.38,12.0,11.25,11.5,25800,0.0,1.0
1997-02-07,11.25,11.25,9.875,11.0,231200,11.25,11.25,9.875,11.0,231200,0.0,1.0
1997-02-10,11.0,11.38,10.88,11.38,32900,11.0,11.38,10.88,11.38,32900,0.0,1.0
1997-02-11,11.5,11.5,11.0,11.38,60700,11.5,11.5,11.0,11.38,60700,0.0,1.0
1997-02-12,11.75,11.75,11.5,11.5,28300,11.75,11.75,11.5,11.5,28300,0.0,1.0
1997-02-13,12.13,12.25,11.75,11.88,85200,12.13,12.25,11.75,11.88,85200,0.0,1.0
1997-02-14,11.75,12.25,11.75,12.0,70700,11.75,12.25,11.75,12.0,70700,0.0,1.0
1997-02-18,11.0,12.13,10.5,11.0,128300,11.0,12.13,10.5,11.0,128300,0.0,1.0
1997-02-19,10.38,11.0,10.13,11.0,264200,10.38,11.0,10.13,11.0,264200,0.0,1.0
1997-02-20,10.0,10.25,10.0,10.25,35400,10.0,10.25,10.0,10.25,35400,0.0,1.0
1997-02-21,10.13,10.25,9.75,10.25,85600,10.13,10.25,9.75,10.25,85600,0.0,1.0
1997-02-24,10.06,10.25,9.688,10.25,605500,10.06,10.25,9.688,10.25,605500,0.0,1.0
1997-02-25,10.0,10.5,9.875,10.13,244200,10.0,10.5,9.875,10.13,244200,0.0,1.0
1997-02-26,10.0,10.13,9.688,10.13,135000,10.0,10.13,9.688,10.13,135000,0.0,1.0
1997-02-27,9.75,10.13,9.75,9.75,94300,9.75,10.13,9.75,9.75,94300,0.0,1.0
1997-02-28,10.13,10.13,9.75,9.75,78900,10.13,10.13,9.75,9.75,78900,0.0,1.0
1997-03-03,9.875,10.13,9.875,9.875,44500,9.875,10.13,9.875,9.875,44500,0.0,1.0
1997-03-04,10.06,10.25,9.875,9.875,62600,10.06,10.25,9.875,9.875,62600,0.0,1.0
1997-03-05,10.0,10.13,9.875,10.0,5500,10.0,10.13,9.875,10.0,5500,0.0,1.0
1997-03-06,9.938,10.13,9.875,10.13,20100,9.938,10.13,9.875,10.13,20100,0.0,1.0
1997-03-07,9.875,10.0,9.875,10.0,27900,9.875,10.0,9.875,10.0,27900,0.0,1.0
1997-03-10,10.0,10.0,9.75,10.0,18400,10.0,10.0,9.75,10.0,18400,0.0,1.0
1997-03-11,9.625,10.0,9.375,10.0,85400,9.625,10.0,9.375,10.0,85400,0.0,1.0
1997-03-12,9.5,9.75,9.125,9.75,38900,9.5,9.75,9.125,9.75,38900,0.0,1.0
1997-03-13,9.25,9.375,8.75,9.125,55300,9.25,9.375,8.75,9.125,55300,0.0,1.0
1997-03-14,9.0,9.5,9.0,9.0,164800,9.0,9.5,9.0,9.0,164800,0.0,1.0
1997-03-17,9.125,9.5,8.875,8.875,35500,9.125,9.5,8.875,8.875,35500,0.0,1.0
1997-03-18,9.625,9.875,9.375,9.5,41100,9.625,9.875,9.375,9.5,41100,0.0,1.0
1997-03-19,8.25,9.375,8.25,9.0,247700,8.25,9.375,8.25,9.0,247700,0.0,1.0
1997-03-20,8.063,8.5,8.0,8.5,189000,8.063,8.5,8.0,8.5,189000,0.0,1.0
1997-03-21,8.0,8.25,7.875,8.25,239700,8.0,8.25,7.875,8.25,239700,0.0,1.0
1997-03-24,7.875,8.125,7.5,7.875,211100,7.875,8.125,7.5,7.875,211100,0.0,1.0
1997-03-25,7.5,7.875,7.375,7.875,135300,7.5,7.875,7.375,7.875,135300,0.0,1.0
1997-03-26,7.75,7.875,7.375,7.75,292600,7.75,7.875,7.375,7.75,292600,0.0,1.0
1997-03-27,7.875,8.125,7.75,7.875,155200,7.875,8.125,7.75,7.875,155200,0.0,1.0
1997-03-31,8.0,8.125,7.875,7.875,41300,8.0,8.125,7.875,7.875,41300,0.0,1.0
1997-04-01,7.875,8.125,7.75,8.0,49200,7.875,8.125,7.75,8.0,49200,0.0,1.0
1997-04-02,8.125,8.125,7.75,8.0,59500,8.125,8.125,7.75,8.0,59500,0.0,1.0
1997-04-03,7.688,8.125,7.5,8.125,126400,7.688,8.125,7.5,8.125,126400,0.0,1.0
1997-04-04,7.188,7.625,7.125,7.5,132100,7.188,7.625,7.125,7.5,132100,0.0,1.0
1997-04-07,7.625,7.625,7.25,7.5,52700,7.625,7.625,7.25,7.5,52700,0.0,1.0
1997-04-08,7.625,7.625,7.375,7.625,94600,7.625,7.625,7.375,7.625,94600,0.0,1.0
1997-04-09,7.875,7.875,7.5,7.625,284300,7.875,7.875,7.5,7.625,284300,0.0,1.0
1997-04-10,7.813,7.875,7.813,7.875,65200,7.813,7.875,7.813,7.875,65200,0.0,1.0
1997-04-11,7.625,7.875,7.625,7.875,44800,7.625,7.875,7.625,7.875,44800,0.0,1.0
1997-04-14,7.875,8.125,7.688,7.875,66100,7.875,8.125,7.688,7.875,66100,0.0,1.0
1997-04-15,8.125,8.5,7.875,8.125,121600,8.125,8.5,7.875,8.125,121600,0.0,1.0
1997-04-16,8.313,9.125,8.25,8.5,153100,8.313,9.125,8.25,8.5,153100,0.0,1.0
1997-04-17,7.75,8.375,7.125,7.75,287600,7.75,8.375,7.125,7.75,287600,0.0,1.0
1997-04-18,7.25,7.625,7.125,7.25,80600,7.25,7.625,7.125,7.25,80600,0.0,1.0
1997-04-21,7.5,8.125,7.5,7.5,236700,7.5,8.125,7.5,7.5,236700,0.0,1.0
1997-04-22,8.125,8.125,7.5,7.75,116000,8.125,8.125,7.5,7.75,116000,0.0,1.0
1997-04-23,7.063,8.0,7.0,7.875,320800,7.063,8.0,7.0,7.875,320800,0.0,1.0
1997-04-24,7.375,7.625,7.0,7.25,240200,7.375,7.625,7.0,7.25,240200,0.0,1.0
1997-04-25,7.5,7.563,7.25,7.5,33900,7.5,7.563,7.25,7.5,33900,0.0,1.0
1997-04-28,7.375,7.625,7.375,7.5,73800,7.375,7.625,7.375,7.5,73800,0.0,1.0
1997-04-29,7.75,7.875,7.375,7.5,74900,7.75,7.875,7.375,7.5,74900,0.0,1.0
1997-04-30,7.75,8.125,7.625,8.063,76800,7.75,8.125,7.625,8.063,76800,0.0,1.0
1997-05-01,7.875,8.25,7.75,8.0,136300,7.875,8.25,7.75,8.0,136300,0.0,1.0
1997-05-02,7.875,8.0,7.75,8.0,80600,7.875,8.0,7.75,8.0,80600,0.0,1.0
1997-05-05,8.375,8.625,7.875,8.125,181800,8.375,8.625,7.875,8.125,181800,0.0,1.0
1997-05-06,8.75,8.875,8.375,8.5,143700,8.75,8.875,8.375,8.5,143700,0.0,1.0
1997-05-07,8.438,8.875,8.375,8.563,126700,8.438,8.875,8.375,8.563,126700,0.0,1.0
1997-05-08,8.625,8.625,8.375,8.625,69500,8.625,8.625,8.375,8.625,69500,0.0,1.0
1997-05-09,8.438,8.625,8.375,8.5,98700,8.438,8.625,8.375,8.5,98700,0.0,1.0
1997-05-12,9.375,9.5,8.375,8.375,404800,9.375,9.5,8.375,8.375,404800,0.0,1.0
1997-05-13,9.125,9.625,8.875,9.375,669800,9.125,9.625,8.875,9.375,669800,0.0,1.0
1997-05-14,9.5,9.5,9.25,9.5,381000,9.5,9.5,9.25,9.5,381000,0.0,1.0
1997-05-15,9.5,9.625,9.25,9.25,64100,9.5,9.625,9.25,9.25,64100,0.0,1.0
1997-05-16,9.375,9.5,9.25,9.5,78300,9.375,9.5,9.25,9.5,78300,0.0,1.0
1997-05-19,9.125,9.5,9.0,9.25,33500,9.125,9.5,9.0,9.25,33500,0.0,1.0
1997-05-20,9.625,9.875,9.125,9.25,94100,9.625,9.875,9.125,9.25,94100,0.0,1.0
1997-05-21,9.5,9.875,9.5,9.75,79800,9.5,9.875,9.5,9.75,79800,0.0,1.0
1997-05-22,10.0,10.13,9.625,9.625,241500,10.0,10.13,9.625,9.625,241500,0.0,1.0
1997-05-23,10.44,10.5,9.875,10.13,112900,10.44,10.5,9.875,10.13,112900,0.0,1.0
1997-05-27,10.63,10.75,9.875,10.31,172000,10.63,10.75,9.875,10.31,172000,0.0,1.0
1997-05-28,11.25,11.25,10.63,10.75,261000,11.25,11.25,10.63,10.75,261000,0.0,1.0
1997-05-29,11.25,11.5,11.0,11.25,324200,11.25,11.5,11.0,11.25,324200,0.0,1.0
1997-05-30,11.38,11.38,10.88,11.13,179100,11.38,11.38,10.88,11.13,179100,0.0,1.0
1997-06-02,10.75,11.38,10.75,11.38,47600,10.75,11.38,10.75,11.38,47600,0.0,1.0
1997-06-03,10.5,11.13,10.5,10.75,86300,10.5,11.13,10.5,10.75,86300,0.0,1.0
1997-06-04,10.0,10.5,9.75,10.38,344800,10.0,10.5,9.75,10.38,344800,0.0,1.0
1997-06-05,10.06,10.25,10.0,10.0,136200,10.06,10.25,10.0,10.0,136200,0.0,1.0
1997-06-06,10.25,10.25,10.0,10.13,250400,10.25,10.25,10.0,10.13,250400,0.0,1.0
1997-06-09,10.75,10.88,10.25,10.63,100000,10.75,10.88,10.25,10.63,100000,0.0,1.0
1997-06-10,10.44,10.88,10.38,10.63,55700,10.44,10.88,10.38,10.63,55700,0.0,1.0
1997-06-11,10.63,10.63,10.25,10.38,55400,10.63,10.63,10.25,10.38,55400,0.0,1.0
1997-06-12,10.88,11.13,10.38,10.63,153200,10.88,11.13,10.38,10.63,153200,0.0,1.0
1997-06-13,11.0,11.0,10.63,10.75,66200,11.0,11.0,10.63,10.75,66200,0.0,1.0
1997-06-16,10.88,11.38,10.75,11.0,87700,10.88,11.38,10.75,11.0,87700,0.0,1.0
1997-06-17,10.75,11.13,10.75,11.0,359700,10.75,11.13,10.75,11.0,359700,0.0,1.0
1997-06-18,10.88,10.88,10.38,10.75,52500,10.88,10.88,10.38,10.75,52500,0.0,1.0
1997-06-19,10.88,11.13,10.88,10.88,91500,10.88,11.13,10.88,10.88,91500,0.0,1.0
1997-06-20,10.88,11.13,10.88,11.13,32700,10.88,11.13,10.88,11.13,32700,0.0,1.0
1997-06-23,11.31,11.38,10.88,11.13,115200,11.31,11.38,10.88,11.13,115200,0.0,1.0
1997-06-24,11.5,11.94,11.0,11.31,167300,11.5,11.94,11.0,11.31,167300,0.0,1.0
1997-06-25,11.38,11.88,11.38,11.75,119300,11.38,11.88,11.38,11.75,119300,0.0,1.0
1997-06-26,11.5,11.75,11.38,11.38,148100,11.5,11.75,11.38,11.38,148100,0.0,1.0
1997-06-27,11.75,12.0,11.5,11.63,70100,11.75,12.0,11.5,11.63,70100,0.0,1.0
1997-06-30,12.13,12.38,11.75,12.0,68900,12.13,12.38,11.75,12.0,68900,0.0,1.0
1997-07-01,12.63,12.75,12.0,12.25,147600,12.63,12.75,12.0,12.25,147600,0.0,1.0
1997-07-02,12.75,12.75,12.5,12.75,74700,12.75,12.75,12.5,12.75,74700,0.0,1.0
1997-07-03,12.75,12.75,12.5,12.5,56100,12.75,12.75,12.5,12.5,56100,0.0,1.0
1997-07-07,12.0,12.75,11.75,12.5,99200,12.0,12.75,11.75,12.5,99200,0.0,1.0
1997-07-08,12.25,12.25,10.5,12.13,294800,12.25,12.25,10.5,12.13,294800,0.0,1.0
1997-07-09,12.13,12.5,11.75,12.25,116500,12.13,12.5,11.75,12.25,116500,0.0,1.0
1997-07-10,11.75,12.5,11.63,12.25,39100,11.75,12.5,11.63,12.25,39100,0.0,1.0
1997-07-11,11.5,11.81,11.5,11.5,43300,11.5,11.81,11.5,11.5,43300,0.0,1.0
1997-07-14,11.75,11.75,11.5,11.69,112400,11.75,11.75,11.5,11.69,112400,0.0,1.0
1997-07-15,11.69,11.94,11.69,11.69,84700,11.69,11.94,11.69,11.69,84700,0.0,1.0
1997-07-16,11.88,11.88,11.75,11.88,36200,11.88,11.88,11.75,11.88,36200,0.0,1.0
1997-07-17,11.94,11.94,11.75,11.75,84800,11.94,11.94,11.75,11.75,84800,0.0,1.0
1997-07-18,12.25,12.25,11.75,12.0,83100,12.25,12.25,11.75,12.0,83100,0.0,1.0
1997-07-21,12.5,12.5,12.13,12.13,135900,12.5,12.5,12.13,12.13,135900,0.0,1.0
1997-07-22,12.75,12.75,12.13,12.25,200300,12.75,12.75,12.13,12.25,200300,0.0,1.0
1997-07-23,12.63,13.0,12.63,12.75,103300,12.63,13.0,12.63,12.75,103300,0.0,1.0
1997-07-24,13.56,13.63,12.63,12.63,290100,13.56,13.63,12.63,12.63,290100,0.0,1.0
1997-07-25,13.75,14.56,12.75,12.75,143800,13.75,14.56,12.75,12.75,143800,0.0,1.0
1997-07-28,13.5,14.0,13.5,13.69,82400,13.5,14.0,13.5,13.69,82400,0.0,1.0
1997-07-29,13.0,13.88,13.0,13.0,51300,13.0,13.88,13.0,13.0,51300,0.0,1.0
1997-07-30,13.13,13.88,12.88,13.0,25100,13.13,13.88,12.88,13.0,25100,0.0,1.0
1997-07-31,13.5,13.63,13.38,13.38,85600,13.5,13.63,13.38,13.38,85600,0.0,1.0
1997-08-01,13.38,13.5,13.38,13.5,63800,13.38,13.5,13.38,13.5,63800,0.0,1.0
1997-08-04,13.88,14.13,13.38,13.38,123300,13.88,14.13,13.38,13.38,123300,0.0,1.0
1997-08-05,14.0,14.38,13.88,14.0,168600,14.0,14.38,13.88,14.0,168600,0.0,1.0
1997-08-06,14.25,14.5,14.13,14.38,398300,14.25,14.5,14.13,14.38,398300,0.0,1.0
1997-08-07,13.88,14.38,13.75,14.38,58500,13.88,14.38,13.75,14.38,58500,0.0,1.0
1997-08-08,13.63,14.0,13.5,14.0,13900,13.63,14.0,13.5,14.0,13900,0.0,1.0
1997-08-11,14.63,14.63,13.5,13.5,158500,14.63,14.63,13.5,13.5,158500,0.0,1.0
1997-08-12,15.0,15.25,14.5,15.06,301800,15.0,15.25,14.5,15.06,301800,0.0,1.0
1997-08-13,14.44,15.13,14.44,15.0,116100,14.44,15.13,14.44,15.0,116100,0.0,1.0
1997-08-14,14.44,14.56,14.44,14.56,39200,14.44,14.56,14.44,14.56,39200,0.0,1.0
1997-08-15,14.13,14.63,14.0,14.25,35700,14.13,14.63,14.0,14.25,35700,0.0,1.0
1997-08-18,14.19,14.25,13.88,14.0,54800,14.19,14.25,13.88,14.0,54800,0.0,1.0
1997-08-19,14.38,14.63,14.0,14.0,148700,14.38,14.63,14.0,14.0,148700,0.0,1.0
1997-08-20,15.38,15.63,14.25,14.5,236400,15.38,15.63,14.25,14.5,236400,0.0,1.0
1997-08-21,15.31,15.63,15.13,15.5,166000,15.31,15.63,15.13,15.5,166000,0.0,1.0
1997-08-22,15.5,15.88,15.0,15.38,172200,15.5,15.88,15.0,15.38,172200,0.0,1.0
1997-08-25,15.63,16.63,15.63,16.25,268900,15.63,16.63,15.63,16.25,268900,0.0,1.0
1997-08-26,16.88,16.88,15.25,15.75,570000,16.88,16.88,15.25,15.75,570000,0.0,1.0
1997-08-27,17.63,17.88,16.63,16.63,660300,17.63,17.88,16.63,16.63,660300,0.0,1.0
1997-08-28,17.63,18.0,17.38,17.88,244900,17.63,18.0,17.38,17.88,244900,0.0,1.0
1997-08-29,17.63,17.75,17.38,17.38,222900,17.63,17.75,17.38,17.38,222900,0.0,1.0
1997-09-02,17.5,17.63,17.31,17.5,232700,17.5,17.63,17.31,17.5,232700,0.0,1.0
1997-09-03,16.38,17.38,16.13,16.63,223100,16.38,17.38,16.13,16.63,223100,0.0,1.0
1997-09-04,16.63,16.75,15.63,16.38,311300,16.63,16.75,15.63,16.38,311300,0.0,1.0
1997-09-05,17.13,17.38,16.88,16.88,77300,17.13,17.38,16.88,16.88,77300,0.0,1.0
1997-09-08,17.63,17.75,17.0,17.0,126100,17.63,17.75,17.0,17.0,126100,0.0,1.0
1997-09-09,17.88,18.25,17.69,17.75,132400,17.88,18.25,17.69,17.75,132400,0.0,1.0
1997-09-10,17.5,17.75,17.38,17.63,123900,17.5,17.75,17.38,17.63,123900,0.0,1.0
1997-09-11,16.88,17.63,16.88,17.38,68300,16.88,17.63,16.88,17.38,68300,0.0,1.0
1997-09-12,16.88,17.13,16.81,17.0,24500,16.88,17.13,16.81,17.0,24500,0.0,1.0
1997-09-15,16.88,17.0,16.88,16.88,17800,16.88,17.0,16.88,16.88,17800,0.0,1.0
1997-09-16,17.13,17.13,16.75,16.75,157000,17.13,17.13,16.75,16.75,157000,0.0,1.0
1997-09-17,16.75,17.0,16.5,16.63,113600,16.75,17.0,16.5,16.63,113600,0.0,1.0
1997-09-18,16.88,17.06,16.63,17.0,51200,16.88,17.06,16.63,17.0,51200,0.0,1.0
1997-09-19,16.63,17.0,16.5,16.63,44400,16.63,17.0,16.5,16.63,44400,0.0,1.0
1997-09-22,16.63,17.0,16.63,17.0,45300,16.63,17.0,16.63,17.0,45300,0.0,1.0
1997-09-23,16.63,16.69,16.5,16.63,40200,16.63,16.69,16.5,16.63,40200,0.0,1.0
1997-09-24,17.0,17.0,16.5,16.5,16300,17.0,17.0,16.5,16.5,16300,0.0,1.0
1997-09-25,16.75,17.0,16.75,16.88,58500,16.75,17.0,16.75,16.88,58500,0.0,1.0
1997-09-26,17.38,17.63,16.75,16.88,126600,17.38,17.63,16.75,16.88,126600,0.0,1.0
1997-09-29,17.13,17.38,16.75,16.75,27300,17.13,17.38,16.75,16.75,27300,0.0,1.0
1997-09-30,16.75,17.0,16.75,16.75,31400,16.75,17.0,16.75,16.75,31400,0.0,1.0
1997-10-01,16.06,17.0,16.0,16.75,82800,16.06,17.0,16.0,16.75,82800,0.0,1.0
1997-10-02,15.0,16.38,15.0,16.0,149900,15.0,16.38,15.0,16.0,149900,0.0,1.0
1997-10-03,15.38,15.88,15.13,15.25,286100,15.38,15.88,15.13,15.25,286100,0.0,1.0
1997-10-06,16.0,16.06,15.25,15.5,318100,16.0,16.06,15.25,15.5,318100,0.0,1.0
1997-10-07,17.25,17.5,15.88,16.38,259800,17.25,17.5,15.88,16.38,259800,0.0,1.0
1997-10-08,16.88,17.25,16.5,17.25,97900,16.88,17.25,16.5,17.25,97900,0.0,1.0
1997-10-09,17.25,17.38,16.5,17.0,59700,17.25,17.38,16.5,17.0,59700,0.0,1.0
1997-10-10,16.75,17.13,16.63,17.0,174500,16.75,17.13,16.63,17.0,174500,0.0,1.0
1997-10-13,17.25,17.75,16.75,16.81,566000,17.25,17.75,16.75,16.81,566000,0.0,1.0
1997-10-14,16.88,17.5,16.75,17.25,76600,16.88,17.5,16.75,17.25,76600,0.0,1.0
1997-10-15,17.19,17.38,17.0,17.25,166600,17.19,17.38,17.0,17.25,166600,0.0,1.0
1997-10-16,17.13,17.25,17.0,17.25,104600,17.13,17.25,17.0,17.25,104600,0.0,1.0
1997-10-17,16.31,17.25,16.25,17.13,164300,16.31,17.25,16.25,17.13,164300,0.0,1.0
1997-10-20,16.25,16.63,16.25,16.25,29300,16.25,16.63,16.25,16.25,29300,0.0,1.0
1997-10-21,16.63,16.75,16.13,16.13,184900,16.63,16.75,16.13,16.13,184900,0.0,1.0
1997-10-22,16.0,16.63,15.5,16.5,227400,16.0,16.63,15.5,16.5,227400,0.0,1.0
1997-10-23,12.94,15.38,12.88,13.13,1691600,12.94,15.38,12.88,13.13,1691600,0.0,1.0
1997-10-24,12.75,13.44,12.5,13.13,474500,12.75,13.44,12.5,13.13,474500,0.0,1.0
1997-10-27,12.13,13.25,11.25,12.88,266000,12.13,13.25,11.25,12.88,266000,0.0,1.0
1997-10-28,12.13,12.38,11.88,12.19,316200,12.13,12.38,11.88,12.19,316200,0.0,1.0
1997-10-29,12.38,13.0,12.13,12.25,229800,12.38,13.0,12.13,12.25,229800,0.0,1.0
1997-10-30,11.38,12.25,11.38,12.25,223200,11.38,12.25,11.38,12.25,223200,0.0,1.0
1997-10-31,12.5,12.63,11.5,12.0,184400,12.5,12.63,11.5,12.0,184400,0.0,1.0
1997-11-03,12.38,12.88,12.38,12.75,348300,12.38,12.88,12.38,12.75,348300,0.0,1.0
1997-11-04,12.5,12.63,12.13,12.63,486600,12.5,12.63,12.13,12.63,486600,0.0,1.0
1997-11-05,12.81,13.13,12.13,12.5,465100,12.81,13.13,12.13,12.5,465100,0.0,1.0
1997-11-06,12.5,13.0,12.44,12.81,33200,12.5,13.0,12.44,12.81,33200,0.0,1.0
1997-11-07,12.25,12.63,12.0,12.38,20300,12.25,12.63,12.0,12.38,20300,0.0,1.0
1997-11-10,12.31,12.5,12.13,12.5,93600,12.31,12.5,12.13,12.5,93600,0.0,1.0
1997-11-11,12.38,12.38,12.13,12.13,254600,12.38,12.38,12.13,12.13,254600,0.0,1.0
1997-11-12,11.13,12.44,10.94,12.13,171900,11.13,12.44,10.94,12.13,171900,0.0,1.0
1997-11-13,10.88,11.25,10.63,11.25,627100,10.88,11.25,10.63,11.25,627100,0.0,1.0
1997-11-14,10.69,10.94,10.63,10.94,246000,10.69,10.94,10.63,10.94,246000,0.0,1.0
1997-11-17,11.0,11.13,10.75,10.75,386100,11.0,11.13,10.75,10.75,386100,0.0,1.0
1997-11-18,10.38,11.38,10.0,11.06,135600,10.38,11.38,10.0,11.06,135600,0.0,1.0
1997-11-19,10.5,10.56,10.0,10.0,261600,10.5,10.56,10.0,10.0,261600,0.0,1.0
1997-11-20,10.88,11.13,10.59,10.59,136600,10.88,11.13,10.59,10.59,136600,0.0,1.0
1997-11-21,10.81,10.88,10.69,10.75,358500,10.81,10.88,10.69,10.75,358500,0.0,1.0
1997-11-24,10.88,10.88,10.69,10.75,288400,10.88,10.88,10.69,10.75,288400,0.0,1.0
1997-11-25,10.94,11.13,10.63,10.88,262900,10.94,11.13,10.63,10.88,262900,0.0,1.0
1997-11-26,10.5,11.0,10.5,10.88,113300,10.5,11.0,10.5,10.88,113300,0.0,1.0
1997-11-28,10.5,11.0,10.38,10.81,65100,10.5,11.0,10.38,10.81,65100,0.0,1.0
1997-12-01,10.5,10.75,10.38,10.63,65300,10.5,10.75,10.38,10.63,65300,0.0,1.0
1997-12-02,10.63,10.94,10.56,10.75,66200,10.63,10.94,10.56,10.75,66200,0.0,1.0
1997-12-03,10.19,11.0,10.13,11.0,96600,10.19,11.0,10.13,11.0,96600,0.0,1.0
1997-12-04,10.25,10.5,10.19,10.25,96700,10.25,10.5,10.19,10.25,96700,0.0,1.0
1997-12-05,10.0,10.38,9.875,10.38,73400,10.0,10.38,9.875,10.38,73400,0.0,1.0
1997-12-08,10.19,10.5,9.875,10.0,92200,10.19,10.5,9.875,10.0,92200,0.0,1.0
1997-12-09,9.875,10.25,9.875,10.0,20700,9.875,10.25,9.875,10.0,20700,0.0,1.0
1997-12-10,9.375,10.13,8.875,10.13,259200,9.375,10.13,8.875,10.13,259200,0.0,1.0
1997-12-11,9.375,9.5,8.875,9.188,431000,9.375,9.5,8.875,9.188,431000,0.0,1.0
1997-12-12,9.0,9.625,9.0,9.375,67700,9.0,9.625,9.0,9.375,67700,0.0,1.0
1997-12-15,8.75,9.375,8.75,9.0,172600,8.75,9.375,8.75,9.0,172600,0.0,1.0
1997-12-16,9.25,9.625,9.0,9.0,329800,9.25,9.625,9.0,9.0,329800,0.0,1.0
1997-12-17,8.75,9.375,8.75,9.25,281700,8.75,9.375,8.75,9.25,281700,0.0,1.0
1997-12-18,8.563,8.875,8.375,8.875,179400,8.563,8.875,8.375,8.875,179400,0.0,1.0
1997-12-19,8.563,8.563,8.375,8.5,323600,8.563,8.563,8.375,8.5,323600,0.0,1.0
1997-12-22,8.125,8.563,8.125,8.5,201400,8.125,8.563,8.125,8.5,201400,0.0,1.0
1997-12-23,7.75,8.125,7.563,8.125,402000,7.75,8.125,7.563,8.125,402000,0.0,1.0
1997-12-24,7.625,7.875,7.5,7.813,367600,7.625,7.875,7.5,7.813,367600,0.0,1.0
1997-12-26,7.75,7.875,7.625,7.75,195700,7.75,7.875,7.625,7.75,195700,0.0,1.0
1997-12-29,8.188,8.5,7.625,7.625,336600,8.188,8.5,7.625,7.625,336600,0.0,1.0
1997-12-30,8.875,8.875,8.25,8.313,224500,8.875,8.875,8.25,8.313,224500,0.0,1.0
1997-12-31,9.625,9.625,8.875,9.0,266600,9.625,9.625,8.875,9.0,266600,0.0,1.0
1998-01-02,9.688,9.875,9.5,9.75,175400,9.688,9.875,9.5,9.75,175400,0.0,1.0
1998-01-05,9.625,10.25,9.5,9.875,81800,9.625,10.25,9.5,9.875,81800,0.0,1.0
1998-01-06,9.25,9.563,9.125,9.563,74800,9.25,9.563,9.125,9.563,74800,0.0,1.0
1998-01-07,9.125,9.375,9.063,9.25,37700,9.125,9.375,9.063,9.25,37700,0.0,1.0
1998-01-08,9.063,9.25,8.813,9.25,92600,9.063,9.25,8.813,9.25,92600,0.0,1.0
1998-01-09,9.0,9.0,8.813,9.0,30400,9.0,9.0,8.813,9.0,30400,0.0,1.0
1998-01-12,9.0,9.0,8.375,8.625,96000,9.0,9.0,8.375,8.625,96000,0.0,1.0
1998-01-13,9.375,9.375,9.0,9.375,72700,9.375,9.375,9.0,9.375,72700,0.0,1.0
1998-01-14,9.625,9.875,9.5,9.5,102700,9.625,9.875,9.5,9.5,102700,0.0,1.0
1998-01-15,9.813,10.0,9.25,9.563,98900,9.813,10.0,9.25,9.563,98900,0.0,1.0
1998-01-16,9.875,10.25,9.75,10.0,104500,9.875,10.25,9.75,10.0,104500,0.0,1.0
1998-01-20,10.25,10.38,10.0,10.25,61500,10.25,10.38,10.0,10.25,61500,0.0,1.0
1998-01-21,10.38,10.38,10.0,10.0,66300,10.38,10.38,10.0,10.0,66300,0.0,1.0
1998-01-22,10.25,10.38,10.13,10.38,59100,10.25,10.38,10.13,10.38,59100,0.0,1.0
1998-01-23,10.31,10.38,10.13,10.38,32200,10.31,10.38,10.13,10.38,32200,0.0,1.0
1998-01-26,11.13,11.5,10.13,10.13,90200,11.13,11.5,10.13,10.13,90200,0.0,1.0
1998-01-27,10.5,11.5,10.25,11.5,56700,10.5,11.5,10.25,11.5,56700,0.0,1.0
1998-01-28,10.44,10.63,10.25,10.38,113700,10.44,10.63,10.25,10.38,113700,0.0,1.0
1998-01-29,10.75,10.75,10.25,10.25,43400,10.75,10.75,10.25,10.25,43400,0.0,1.0
1998-01-30,11.0,11.0,10.25,10.38,70200,11.0,11.0,10.25,10.38,70200,0.0,1.0
1998-02-02,11.81,12.0,10.75,10.75,293600,11.81,12.0,10.75,10.75,293600,0.0,1.0
1998-02-03,11.5,12.13,11.25,12.0,141200,11.5,12.13,11.25,12.0,141200,0.0,1.0
1998-02-04,11.81,12.0,11.25,11.38,230100,11.81,12.0,11.25,11.38,230100,0.0,1.0
1998-02-05,12.25,12.5,11.88,12.0,238300,12.25,12.5,11.88,12.0,238300,0.0,1.0
1998-02-06,11.75,12.5,11.63,12.5,96400,11.75,12.5,11.63,12.5,96400,0.0,1.0
1998-02-09,12.0,12.25,11.75,12.0,51900,12.0,12.25,11.75,12.0,51900,0.0,1.0
1998-02-10,12.0,12.13,11.94,12.06,82000,12.0,12.13,11.94,12.06,82000,0.0,1.0
1998-02-11,12.0,12.0,11.75,12.0,88700,12.0,12.0,11.75,12.0,88700,0.0,1.0
1998-02-12,12.0,12.13,11.88,11.88,32700,12.0,12.13,11.88,11.88,32700,0.0,1.0
1998-02-13,11.88,11.88,11.5,11.88,77500,11.88,11.88,11.5,11.88,77500,0.0,1.0
1998-02-17,11.75,12.38,11.75,11.88,130200,11.75,12.38,11.75,11.88,130200,0.0,1.0
1998-02-18,11.88,12.63,11.75,12.13,181500,11.88,12.63,11.75,12.13,181500,0.0,1.0
1998-02-19,10.63,11.81,9.875,11.75,532100,10.63,11.81,9.875,11.75,532100,0.0,1.0
1998-02-20,10.75,10.88,10.5,10.88,237600,10.75,10.88,10.5,10.88,237600,0.0,1.0
1998-02-23,10.75,10.88,10.75,10.75,88200,10.75,10.88,10.75,10.75,88200,0.0,1.0
1998-02-24,10.63,10.88,9.75,10.75,200500,10.63,10.88,9.75,10.75,200500,0.0,1.0
1998-02-25,10.5,10.75,10.13,10.69,102200,10.5,10.75,10.13,10.69,102200,0.0,1.0
1998-02-26,10.25,10.5,10.13,10.38,73100,10.25,10.5,10.13,10.38,73100,0.0,1.0
1998-02-27,10.5,10.5,10.13,10.13,60800,10.5,10.5,10.13,10.13,60800,0.0,1.0
1998-03-02,10.63,10.75,10.25,10.25,333800,10.63,10.75,10.25,10.25,333800,0.0,1.0
1998-03-03,10.56,10.75,10.5,10.75,99700,10.56,10.75,10.5,10.75,99700,0.0,1.0
1998-03-04,10.88,11.38,10.5,10.63,185500,10.88,11.38,10.5,10.63,185500,0.0,1.0
1998-03-05,10.75,10.94,10.5,10.88,156200,10.75,10.94,10.5,10.88,156200,0.0,1.0
1998-03-06,11.0,11.31,10.63,10.75,64100,11.0,11.31,10.63,10.75,64100,0.0,1.0
1998-03-09,11.0,11.25,10.88,11.13,29600,11.0,11.25,10.88,11.13,29600,0.0,1.0
1998-03-10,11.44,11.44,10.88,10.88,64600,11.44,11.44,10.88,10.88,64600,0.0,1.0
1998-03-11,11.69,11.88,11.13,11.5,57500,11.69,11.88,11.13,11.5,57500,0.0,1.0
1998-03-12,11.25,11.75,11.25,11.75,25200,11.25,11.75,11.25,11.75,25200,0.0,1.0
1998-03-13,11.56,11.75,11.25,11.5,133500,11.56,11.75,11.25,11.5,133500,0.0,1.0
1998-03-16,11.88,12.0,11.63,11.75,46700,11.88,12.0,11.63,11.75,46700,0.0,1.0
1998-03-17,11.75,12.06,11.75,12.0,59600,11.75,12.06,11.75,12.0,59600,0.0,1.0
1998-03-18,12.75,12.75,11.75,12.0,173300,12.75,12.75,11.75,12.0,173300,0.0,1.0
1998-03-19,12.38,12.63,12.25,12.63,28300,12.38,12.63,12.25,12.63,28300,0.0,1.0
1998-03-20,12.38,12.63,12.25,12.31,21400,12.38,12.63,12.25,12.31,21400,0.0,1.0
1998-03-23,12.13,12.38,12.13,12.38,22500,12.13,12.38,12.13,12.38,22500,0.0,1.0
1998-03-24,12.13,12.13,11.75,12.0,45000,12.13,12.13,11.75,12.0,45000,0.0,1.0
1998-03-25,12.5,12.75,12.0,12.0,113200,12.5,12.75,12.0,12.0,113200,0.0,1.0
1998-03-26,12.19,12.63,12.19,12.63,17800,12.19,12.63,12.19,12.63,17800,0.0,1.0
1998-03-27,12.13,12.25,12.13,12.13,10400,12.13,12.25,12.13,12.13,10400,0.0,1.0
1998-03-30,11.5,12.13,11.5,12.0,93900,11.5,12.13,11.5,12.0,93900,0.0,1.0
1998-03-31,12.13,12.13,11.38,11.38,52000,12.13,12.13,11.38,11.38,52000,0.0,1.0
1998-04-01,12.88,13.13,11.75,12.13,152300,12.88,13.13,11.75,12.13,152300,0.0,1.0
1998-04-02,12.56,12.88,12.5,12.88,37300,12.56,12.88,12.5,12.88,37300,0.0,1.0
1998-04-03,11.63,12.75,11.63,12.5,138400,11.63,12.75,11.63,12.5,138400,0.0,1.0
1998-04-06,12.31,12.63,11.63,11.63,141500,12.31,12.63,11.63,11.63,141500,0.0,1.0
1998-04-07,12.75,13.0,12.25,12.25,72800,12.75,13.0,12.25,12.25,72800,0.0,1.0
1998-04-08,13.25,13.25,12.5,12.5,164900,13.25,13.25,12.5,12.5,164900,0.0,1.0
1998-04-09,13.69,13.88,13.0,13.25,270900,13.69,13.88,13.0,13.25,270900,0.0,1.0
1998-04-13,14.06,14.06,13.63,14.0,177400,14.06,14.06,13.63,14.0,177400,0.0,1.0
1998-04-14,14.56,14.75,14.13,14.25,244100,14.56,14.75,14.13,14.25,244100,0.0,1.0
1998-04-15,15.06,15.38,14.5,14.75,337700,15.06,15.38,14.5,14.75,337700,0.0,1.0
1998-04-16,14.63,14.88,14.13,14.88,185800,14.63,14.88,14.13,14.88,185800,0.0,1.0
1998-04-17,13.44,14.25,13.0,13.5,346200,13.44,14.25,13.0,13.5,346200,0.0,1.0
1998-04-20,13.0,13.63,12.88,13.63,98700,13.0,13.63,12.88,13.63,98700,0.0,1.0
1998-04-21,13.25,13.44,13.0,13.25,97300,13.25,13.44,13.0,13.25,97300,0.0,1.0
1998-04-22,13.06,13.5,13.0,13.06,75900,13.06,13.5,13.0,13.06,75900,0.0,1.0
1998-04-23,13.0,13.38,12.88,13.38,155100,13.0,13.38,12.88,13.38,155100,0.0,1.0
1998-04-24,12.63,13.06,11.88,13.0,119600,12.63,13.06,11.88,13.0,119600,0.0,1.0
1998-04-27,12.25,12.25,11.75,12.0,152700,12.25,12.25,11.75,12.0,152700,0.0,1.0
1998-04-28,12.63,12.63,12.13,12.5,43200,12.63,12.63,12.13,12.5,43200,0.0,1.0
1998-04-29,12.13,12.63,12.13,12.13,10400,12.13,12.63,12.13,12.13,10400,0.0,1.0
1998-04-30,11.75,12.63,11.63,12.63,46300,11.75,12.63,11.63,12.63,46300,0.0,1.0
1998-05-01,12.88,13.0,11.94,12.0,182700,12.88,13.0,11.94,12.0,182700,0.0,1.0
1998-05-04,12.38,12.63,12.31,12.63,14500,12.38,12.63,12.31,12.63,14500,0.0,1.0
1998-05-05,12.94,13.06,12.38,12.38,146900,12.94,13.06,12.38,12.38,146900,0.0,1.0
1998-05-06,13.13,13.25,12.75,13.13,118100,13.13,13.25,12.75,13.13,118100,0.0,1.0
1998-05-07,12.31,13.13,12.31,12.75,54200,12.31,13.13,12.31,12.75,54200,0.0,1.0
1998-05-08,12.5,13.0,12.38,12.63,23500,12.5,13.0,12.38,12.63,23500,0.0,1.0
1998-05-11,12.5,13.0,12.25,12.25,6700,12.5,13.0,12.25,12.25,6700,0.0,1.0
1998-05-12,13.0,13.0,12.5,13.0,13700,13.0,13.0,12.5,13.0,13700,0.0,1.0
1998-05-13,13.38,13.5,12.63,13.0,78500,13.38,13.5,12.63,13.0,78500,0.0,1.0
1998-05-14,13.5,13.75,13.38,13.5,145100,13.5,13.75,13.38,13.5,145100,0.0,1.0
1998-05-15,13.25,13.63,13.25,13.63,128500,13.25,13.63,13.25,13.63,128500,0.0,1.0
1998-05-18,12.25,13.25,12.13,13.25,47300,12.25,13.25,12.13,13.25,47300,0.0,1.0
1998-05-19,12.25,12.63,11.75,12.25,50100,12.25,12.63,11.75,12.25,50100,0.0,1.0
1998-05-20,12.25,12.25,12.25,12.25,11100,12.25,12.25,12.25,12.25,11100,0.0,1.0
1998-05-21,11.88,12.25,11.75,12.25,62800,11.88,12.25,11.75,12.25,62800,0.0,1.0
1998-05-22,12.0,12.0,11.75,11.75,21500,12.0,12.0,11.75,11.75,21500,0.0,1.0
1998-05-26,11.75,12.0,11.63,11.63,11900,11.75,12.0,11.63,11.63,11900,0.0,1.0
1998-05-27,11.88,12.0,11.63,11.88,18700,11.88,12.0,11.63,11.88,18700,0.0,1.0
1998-05-28,12.25,12.25,11.63,11.63,29700,12.25,12.25,11.63,11.63,29700,0.0,1.0
1998-05-29,11.88,12.25,11.63,12.25,11300,11.88,12.25,11.63,12.25,11300,0.0,1.0
1998-06-01,11.75,12.25,11.75,12.0,28700,11.75,12.25,11.75,12.0,28700,0.0,1.0
1998-06-02,11.5,12.25,11.5,11.75,32500,11.5,12.25,11.5,11.75,32500,0.0,1.0
1998-06-03,11.63,11.88,11.5,11.88,29100,11.63,11.88,11.5,11.88,29100,0.0,1.0
1998-06-04,12.0,12.0,11.5,11.88,28500,12.0,12.0,11.5,11.88,28500,0.0,1.0
1998-06-05,12.19,12.25,11.75,12.13,65600,12.19,12.25,11.75,12.13,65600,0.0,1.0
1998-06-08,11.88,12.06,11.88,12.06,10700,11.88,12.06,11.88,12.06,10700,0.0,1.0
1998-06-09,12.13,12.13,11.75,12.0,49100,12.13,12.13,11.75,12.0,49100,0.0,1.0
1998-06-10,12.13,12.13,12.13,12.13,23300,12.13,12.13,12.13,12.13,23300,0.0,1.0
1998-06-11,11.5,11.75,11.5,11.75,10800,11.5,11.75,11.5,11.75,10800,0.0,1.0
1998-06-12,11.13,11.5,10.75,11.5,93300,11.13,11.5,10.75,11.5,93300,0.0,1.0
1998-06-15,10.63,11.0,10.5,11.0,38000,10.63,11.0,10.5,11.0,38000,0.0,1.0
1998-06-16,10.0,10.94,9.875,10.94,85300,10.0,10.94,9.875,10.94,85300,0.0,1.0
1998-06-17,11.0,11.13,9.938,10.25,53500,11.0,11.13,9.938,10.25,53500,0.0,1.0
1998-06-18,11.0,11.0,11.0,11.0,9400,11.0,11.0,11.0,11.0,9400,0.0,1.0
1998-06-19,10.88,11.06,10.88,11.06,24900,10.88,11.06,10.88,11.06,24900,0.0,1.0
1998-06-22,11.06,11.63,10.69,10.69,115500,11.06,11.63,10.69,10.69,115500,0.0,1.0
1998-06-23,10.88,11.0,10.38,10.88,45600,10.88,11.0,10.38,10.88,45600,0.0,1.0
1998-06-24,11.0,11.38,10.88,11.38,38500,11.0,11.38,10.88,11.38,38500,0.0,1.0
1998-06-25,10.88,11.25,10.81,11.13,124900,10.88,11.25,10.81,11.13,124900,0.0,1.0
1998-06-26,10.5,10.88,10.5,10.88,35400,10.5,10.88,10.5,10.88,35400,0.0,1.0
1998-06-29,10.75,10.88,10.63,10.63,10400,10.75,10.88,10.63,10.63,10400,0.0,1.0
1998-06-30,10.5,10.75,10.13,10.63,117100,10.5,10.75,10.13,10.63,117100,0.0,1.0
1998-07-01,11.0,11.5,10.75,10.75,43600,11.0,11.5,10.75,10.75,43600,0.0,1.0
1998-07-02,11.13,11.25,10.88,11.06,113000,11.13,11.25,10.88,11.06,113000,0.0,1.0
1998-07-06,11.19,11.38,11.0,11.25,29700,11.19,11.38,11.0,11.25,29700,0.0,1.0
1998-07-07,11.88,12.13,11.19,11.5,94800,11.88,12.13,11.19,11.5,94800,0.0,1.0
1998-07-08,12.56,13.0,12.13,12.13,59900,12.56,13.0,12.13,12.13,59900,0.0,1.0
1998-07-09,12.69,12.75,12.25,12.25,50600,12.69,12.75,12.25,12.25,50600,0.0,1.0
1998-07-10,12.56,12.81,12.25,12.25,52000,12.56,12.81,12.25,12.25,52000,0.0,1.0
1998-07-13,12.56,12.81,12.5,12.81,29900,12.56,12.81,12.5,12.81,29900,0.0,1.0
1998-07-14,12.38,12.88,12.38,12.88,39000,12.38,12.88,12.38,12.88,39000,0.0,1.0
1998-07-15,12.81,12.88,12.38,12.38,5700,12.81,12.88,12.38,12.38,5700,0.0,1.0
1998-07-16,13.0,13.5,12.63,13.0,182700,13.0,13.5,12.63,13.0,182700,0.0,1.0
1998-07-17,12.88,13.25,12.88,12.88,108900,12.88,13.25,12.88,12.88,108900,0.0,1.0
1998-07-20,13.0,13.13,12.88,12.88,68500,13.0,13.13,12.88,12.88,68500,0.0,1.0
1998-07-21,12.63,12.88,12.63,12.75,8700,12.63,12.88,12.63,12.75,8700,0.0,1.0
1998-07-22,11.5,12.5,11.38,12.38,127300,11.5,12.5,11.38,12.38,127300,0.0,1.0
1998-07-23,11.31,11.75,10.88,11.25,145300,11.31,11.75,10.88,11.25,145300,0.0,1.0
1998-07-24,11.44,11.5,11.25,11.25,230500,11.44,11.5,11.25,11.25,230500,0.0,1.0
1998-07-27,11.5,11.5,11.25,11.31,35400,11.5,11.5,11.25,11.31,35400,0.0,1.0
1998-07-28,10.75,11.38,10.75,11.25,83600,10.75,11.38,10.75,11.25,83600,0.0,1.0
1998-07-29,10.38,10.63,10.38,10.63,30900,10.38,10.63,10.38,10.63,30900,0.0,1.0
1998-07-30,10.19,10.5,10.0,10.31,36700,10.19,10.5,10.0,10.31,36700,0.0,1.0
1998-07-31,9.875,10.25,9.75,10.25,123000,9.875,10.25,9.75,10.25,123000,0.0,1.0
1998-08-03,10.06,10.13,9.75,9.75,98200,10.06,10.13,9.75,9.75,98200,0.0,1.0
1998-08-04,8.0,10.13,6.75,9.875,965200,8.0,10.13,6.75,9.875,965200,0.0,1.0
1998-08-05,7.938,8.375,7.813,8.125,407200,7.938,8.375,7.813,8.125,407200,0.0,1.0
1998-08-06,7.625,8.063,7.375,7.875,249700,7.625,8.063,7.375,7.875,249700,0.0,1.0
1998-08-07,7.438,7.563,7.25,7.563,135900,7.438,7.563,7.25,7.563,135900,0.0,1.0
1998-08-10,7.188,7.875,7.156,7.25,132600,7.188,7.875,7.156,7.25,132600,0.0,1.0
1998-08-11,6.875,7.125,6.844,7.125,380100,6.875,7.125,6.844,7.125,380100,0.0,1.0
1998-08-12,7.063,7.375,6.844,7.125,240300,7.063,7.375,6.844,7.125,240300,0.0,1.0
1998-08-13,6.813,7.375,6.688,7.375,198800,6.813,7.375,6.688,7.375,198800,0.0,1.0
1998-08-14,6.375,7.0,6.375,7.0,99500,6.375,7.0,6.375,7.0,99500,0.0,1.0
1998-08-17,6.656,6.688,6.438,6.625,134800,6.656,6.688,6.438,6.625,134800,0.0,1.0
1998-08-18,7.25,7.25,6.625,6.875,189800,7.25,7.25,6.625,6.875,189800,0.0,1.0
1998-08-19,6.938,7.375,6.938,7.375,114800,6.938,7.375,6.938,7.375,114800,0.0,1.0
1998-08-20,6.406,7.063,6.25,6.875,111900,6.406,7.063,6.25,6.875,111900,0.0,1.0
1998-08-21,6.188,6.5,6.125,6.5,157900,6.188,6.5,6.125,6.5,157900,0.0,1.0
1998-08-24,6.0,6.25,6.0,6.125,73700,6.0,6.25,6.0,6.125,73700,0.0,1.0
1998-08-25,5.906,6.25,5.875,6.125,153600,5.906,6.25,5.875,6.125,153600,0.0,1.0
1998-08-26,5.875,6.0,5.75,6.0,94600,5.875,6.0,5.75,6.0,94600,0.0,1.0
1998-08-27,5.375,6.0,5.25,6.0,68100,5.375,6.0,5.25,6.0,68100,0.0,1.0
1998-08-28,4.438,5.375,4.25,5.375,361900,4.438,5.375,4.25,5.375,361900,0.0,1.0
1998-08-31,1.906,4.5,1.813,4.438,932500,1.906,4.5,1.813,4.438,932500,0.0,1.0
1998-09-01,2.875,2.938,2.25,2.313,1035100,2.875,2.938,2.25,2.313,1035100,0.0,1.0
1998-09-02,3.375,3.688,3.0,3.125,624000,3.375,3.688,3.0,3.125,624000,0.0,1.0
1998-09-03,3.625,3.75,3.0,3.25,285400,3.625,3.75,3.0,3.25,285400,0.0,1.0
1998-09-04,3.75,3.75,3.5,3.625,282700,3.75,3.75,3.5,3.625,282700,0.0,1.0
1998-09-08,3.938,4.625,3.5,4.375,160800,3.938,4.625,3.5,4.375,160800,0.0,1.0
1998-09-09,3.625,4.125,3.625,4.0,125000,3.625,4.125,3.625,4.0,125000,0.0,1.0
1998-09-10,3.625,3.75,3.5,3.625,111800,3.625,3.75,3.5,3.625,111800,0.0,1.0
1998-09-11,3.188,3.875,2.875,3.875,103800,3.188,3.875,2.875,3.875,103800,0.0,1.0
1998-09-14,2.625,3.375,2.313,3.375,102200,2.625,3.375,2.313,3.375,102200,0.0,1.0
1998-09-15,2.875,3.0,2.5,2.5,280800,2.875,3.0,2.5,2.5,280800,0.0,1.0
1998-09-16,2.75,2.938,2.625,2.938,98100,2.75,2.938,2.625,2.938,98100,0.0,1.0
1998-09-17,2.625,2.75,2.438,2.75,67600,2.625,2.75,2.438,2.75,67600,0.0,1.0
1998-09-18,2.875,3.125,2.625,2.75,152200,2.875,3.125,2.625,2.75,152200,0.0,1.0
1998-09-21,3.063,3.125,2.75,3.0,71500,3.063,3.125,2.75,3.0,71500,0.0,1.0
1998-09-22,3.0,3.375,2.531,3.375,126300,3.0,3.375,2.531,3.375,126300,0.0,1.0
1998-09-23,3.5,3.5,3.063,3.25,147500,3.5,3.5,3.063,3.25,147500,0.0,1.0
1998-09-24,3.813,3.875,3.188,3.5,99000,3.813,3.875,3.188,3.5,99000,0.0,1.0
1998-09-25,4.0,4.0,3.625,3.875,178100,4.0,4.0,3.625,3.875,178100,0.0,1.0
1998-09-28,4.031,4.5,4.0,4.188,144300,4.031,4.5,4.0,4.188,144300,0.0,1.0
1998-09-29,3.75,4.375,3.625,4.375,90900,3.75,4.375,3.625,4.375,90900,0.0,1.0
1998-09-30,3.625,4.0,3.625,3.688,107900,3.625,4.0,3.625,3.688,107900,0.0,1.0
1998-10-01,3.0,3.75,2.938,3.5,111300,3.0,3.75,2.938,3.5,111300,0.0,1.0
1998-10-02,3.0,3.25,2.813,3.25,138400,3.0,3.25,2.813,3.25,138400,0.0,1.0
1998-10-05,2.469,3.125,2.438,3.0,282400,2.469,3.125,2.438,3.0,282400,0.0,1.0
1998-10-06,2.594,2.75,2.469,2.75,206100,2.594,2.75,2.469,2.75,206100,0.0,1.0
1998-10-07,2.406,2.563,2.375,2.531,238500,2.406,2.563,2.375,2.531,238500,0.0,1.0
1998-10-08,2.219,2.438,2.0,2.375,152400,2.219,2.438,2.0,2.375,152400,0.0,1.0
1998-10-09,2.5,2.5,2.313,2.313,216500,2.5,2.5,2.313,2.313,216500,0.0,1.0
1998-10-12,2.344,2.625,2.344,2.563,66600,2.344,2.625,2.344,2.563,66600,0.0,1.0
1998-10-13,2.375,2.5,2.125,2.438,103800,2.375,2.5,2.125,2.438,103800,0.0,1.0
1998-10-14,2.469,2.625,2.25,2.438,54300,2.469,2.625,2.25,2.438,54300,0.0,1.0
1998-10-15,3.125,3.188,2.438,2.438,77800,3.125,3.188,2.438,2.438,77800,0.0,1.0
1998-10-16,3.063,3.313,3.0,3.0,95400,3.063,3.313,3.0,3.0,95400,0.0,1.0
1998-10-19,3.75,3.75,3.031,3.125,123300,3.75,3.75,3.031,3.125,123300,0.0,1.0
1998-10-20,3.75,4.188,3.563,3.75,187500,3.75,4.188,3.563,3.75,187500,0.0,1.0
1998-10-21,3.25,4.0,2.781,3.75,89800,3.25,4.0,2.781,3.75,89800,0.0,1.0
1998-10-22,3.75,4.188,3.5,3.75,136700,3.75,4.188,3.5,3.75,136700,0.0,1.0
1998-10-23,3.875,4.125,3.688,3.875,96600,3.875,4.125,3.688,3.875,96600,0.0,1.0
1998-10-26,3.5,4.125,3.5,4.0,64100,3.5,4.125,3.5,4.0,64100,0.0,1.0
1998-10-27,3.875,3.875,3.625,3.625,41200,3.875,3.875,3.625,3.625,41200,0.0,1.0
1998-10-28,3.625,3.875,3.563,3.875,26700,3.625,3.875,3.563,3.875,26700,0.0,1.0
1998-10-29,3.75,3.875,3.625,3.875,172000,3.75,3.875,3.625,3.875,172000,0.0,1.0
1998-10-30,4.063,4.094,3.813,3.875,212800,4.063,4.094,3.813,3.875,212800,0.0,1.0
1998-11-02,4.563,4.75,4.0,4.125,192600,4.563,4.75,4.0,4.125,192600,0.0,1.0
1998-11-03,5.031,5.438,4.375,4.375,344200,5.031,5.438,4.375,4.375,344200,0.0,1.0
1998-11-04,5.375,5.75,4.844,5.063,282200,5.375,5.75,4.844,5.063,282200,0.0,1.0
1998-11-05,4.875,5.563,4.5,5.563,226200,4.875,5.563,4.5,5.563,226200,0.0,1.0
1998-11-06,4.875,5.125,4.313,5.0,105400,4.875,5.125,4.313,5.0,105400,0.0,1.0
1998-11-09,4.75,5.0,4.5,5.0,69300,4.75,5.0,4.5,5.0,69300,0.0,1.0
1998-11-10,4.875,4.875,4.375,4.75,97200,4.875,4.875,4.375,4.75,97200,0.0,1.0
1998-11-11,5.375,5.375,4.625,4.625,140700,5.375,5.375,4.625,4.625,140700,0.0,1.0
1998-11-12,5.188,5.5,5.0,5.0,35600,5.188,5.5,5.0,5.0,35600,0.0,1.0
1998-11-13,5.156,5.5,5.125,5.188,51200,5.156,5.5,5.125,5.188,51200,0.0,1.0
1998-11-16,5.156,5.375,5.125,5.375,42500,5.156,5.375,5.125,5.375,42500,0.0,1.0
1998-11-17,4.719,5.25,4.375,5.25,110900,4.719,5.25,4.375,5.25,110900,0.0,1.0
1998-11-18,5.0,5.125,4.563,4.688,86900,5.0,5.125,4.563,4.688,86900,0.0,1.0
1998-11-19,4.688,5.25,4.438,5.0,169900,4.688,5.25,4.438,5.0,169900,0.0,1.0
1998-11-20,4.25,4.75,4.25,4.625,104800,4.25,4.75,4.25,4.625,104800,0.0,1.0
1998-11-23,3.875,4.375,3.0,4.25,377700,3.875,4.375,3.0,4.25,377700,0.0,1.0
1998-11-24,4.063,4.188,3.875,4.063,143900,4.063,4.188,3.875,4.063,143900,0.0,1.0
1998-11-25,4.063,4.063,4.063,4.063,162500,4.063,4.063,4.063,4.063,162500,0.0,1.0
1998-11-27,4.5,4.625,4.375,4.625,12100,4.5,4.625,4.375,4.625,12100,0.0,1.0
1998-11-30,4.25,4.5,4.0,4.5,68100,4.25,4.5,4.0,4.5,68100,0.0,1.0
1998-12-01,4.125,4.438,4.0,4.438,47600,4.125,4.438,4.0,4.438,47600,0.0,1.0
1998-12-02,4.5,4.5,4.0,4.188,72900,4.5,4.5,4.0,4.188,72900,0.0,1.0
1998-12-03,4.0,4.688,4.0,4.688,121400,4.0,4.688,4.0,4.688,121400,0.0,1.0
1998-12-04,4.094,4.375,4.0,4.063,84800,4.094,4.375,4.0,4.063,84800,0.0,1.0
1998-12-07,4.25,4.75,4.25,4.625,47000,4.25,4.75,4.25,4.625,47000,0.0,1.0
1998-12-08,4.0,4.438,4.0,4.25,207700,4.0,4.438,4.0,4.25,207700,0.0,1.0
1998-12-09,3.813,4.063,3.531,4.0,116500,3.813,4.063,3.531,4.0,116500,0.0,1.0
1998-12-10,3.75,4.0,3.5,3.625,129900,3.75,4.0,3.5,3.625,129900,0.0,1.0
1998-12-11,3.5,3.719,3.438,3.625,96100,3.5,3.719,3.438,3.625,96100,0.0,1.0
1998-12-14,3.75,3.75,3.25,3.313,40300,3.75,3.75,3.25,3.313,40300,0.0,1.0
1998-12-15,3.563,3.75,3.375,3.75,66400,3.563,3.75,3.375,3.75,66400,0.0,1.0
1998-12-16,3.5,3.75,3.438,3.438,127900,3.5,3.75,3.438,3.438,127900,0.0,1.0
1998-12-17,3.5,3.625,3.375,3.375,27200,3.5,3.625,3.375,3.375,27200,0.0,1.0
1998-12-18,3.813,3.875,3.375,3.375,95200,3.813,3.875,3.375,3.375,95200,0.0,1.0
1998-12-21,3.813,3.875,3.5,3.5,95800,3.813,3.875,3.5,3.5,95800,0.0,1.0
1998-12-22,3.375,3.813,3.375,3.75,218100,3.375,3.813,3.375,3.75,218100,0.0,1.0
1998-12-23,3.25,3.5,3.188,3.375,153900,3.25,3.5,3.188,3.375,153900,0.0,1.0
1998-12-24,3.375,3.375,3.125,3.188,53500,3.375,3.375,3.125,3.188,53500,0.0,1.0
1998-12-28,3.25,3.625,3.0,3.375,340300,3.25,3.625,3.0,3.375,340300,0.0,1.0
1998-12-29,3.625,3.75,3.125,3.125,252500,3.625,3.75,3.125,3.125,252500,0.0,1.0
1998-12-30,3.375,3.75,3.125,3.688,403700,3.375,3.75,3.125,3.688,403700,0.0,1.0
1998-12-31,3.875,4.25,3.125,3.125,212500,3.875,4.25,3.125,3.125,212500,0.0,1.0
1999-01-04,3.75,3.938,3.5,3.75,168300,3.75,3.938,3.5,3.75,168300,0.0,1.0
1999-01-05,3.75,3.75,3.438,3.438,28400,3.75,3.75,3.438,3.438,28400,0.0,1.0
1999-01-06,4.375,4.5,3.875,3.938,157000,4.375,4.5,3.875,3.938,157000,0.0,1.0
1999-01-07,4.75,4.75,4.25,4.25,259500,4.75,4.75,4.25,4.25,259500,0.0,1.0
1999-01-08,5.0,5.25,4.625,4.688,345600,5.0,5.25,4.625,4.688,345600,0.0,1.0
1999-01-11,5.125,5.188,4.75,5.125,129900,5.125,5.188,4.75,5.125,129900,0.0,1.0
1999-01-12,5.0,5.125,4.875,5.0,102900,5.0,5.125,4.875,5.0,102900,0.0,1.0
1999-01-13,4.938,5.063,4.375,4.563,165800,4.938,5.063,4.375,4.563,165800,0.0,1.0
1999-01-14,4.75,5.0,4.625,4.875,126700,4.75,5.0,4.625,4.875,126700,0.0,1.0
1999-01-15,4.75,5.0,4.625,4.625,176300,4.75,5.0,4.625,4.625,176300,0.0,1.0
1999-01-19,4.875,5.0,4.5,4.75,245300,4.875,5.0,4.5,4.75,245300,0.0,1.0
1999-01-20,4.813,5.0,4.75,4.75,126600,4.813,5.0,4.75,4.75,126600,0.0,1.0
1999-01-21,5.0,5.25,4.813,5.188,183200,5.0,5.25,4.813,5.188,183200,0.0,1.0
1999-01-22,5.0,5.125,4.875,5.125,57400,5.0,5.125,4.875,5.125,57400,0.0,1.0
1999-01-25,4.813,5.0,4.75,4.813,80500,4.813,5.0,4.75,4.813,80500,0.0,1.0
1999-01-26,4.438,4.938,4.313,4.75,88100,4.438,4.938,4.313,4.75,88100,0.0,1.0
1999-01-27,4.438,4.438,4.25,4.25,9700,4.438,4.438,4.25,4.25,9700,0.0,1.0
1999-01-28,4.313,4.438,4.25,4.25,15700,4.313,4.438,4.25,4.25,15700,0.0,1.0
1999-01-29,4.438,4.5,4.125,4.25,11400,4.438,4.5,4.125,4.25,11400,0.0,1.0
1999-02-01,4.5,4.5,4.25,4.25,12600,4.5,4.5,4.25,4.25,12600,0.0,1.0
1999-02-02,4.375,4.5,4.188,4.25,25700,4.375,4.5,4.188,4.25,25700,0.0,1.0
1999-02-03,4.188,4.25,4.0,4.25,11700,4.188,4.25,4.0,4.25,11700,0.0,1.0
1999-02-04,3.875,4.25,3.625,4.25,28000,3.875,4.25,3.625,4.25,28000,0.0,1.0
1999-02-05,4.125,4.25,3.875,3.875,47500,4.125,4.25,3.875,3.875,47500,0.0,1.0
1999-02-08,4.063,4.375,3.938,4.125,66300,4.063,4.375,3.938,4.125,66300,0.0,1.0
1999-02-09,4.125,4.125,4.0,4.0,57900,4.125,4.125,4.0,4.0,57900,0.0,1.0
1999-02-10,4.375,4.438,4.063,4.375,24400,4.375,4.438,4.063,4.375,24400,0.0,1.0
1999-02-11,4.375,4.438,4.125,4.125,16400,4.375,4.438,4.125,4.125,16400,0.0,1.0
1999-02-12,4.375,4.375,4.125,4.375,25500,4.375,4.375,4.125,4.375,25500,0.0,1.0
1999-02-16,4.875,4.938,4.125,4.313,55400,4.875,4.938,4.125,4.313,55400,0.0,1.0
1999-02-17,4.969,5.188,4.75,4.75,228200,4.969,5.188,4.75,4.75,228200,0.0,1.0
1999-02-18,4.844,5.25,4.844,5.0,75400,4.844,5.25,4.844,5.0,75400,0.0,1.0
1999-02-19,4.625,4.875,4.563,4.844,25700,4.625,4.875,4.563,4.844,25700,0.0,1.0
1999-02-22,4.375,4.563,4.25,4.5,23900,4.375,4.563,4.25,4.5,23900,0.0,1.0
1999-02-23,4.188,4.469,4.125,4.438,49900,4.188,4.469,4.125,4.438,49900,0.0,1.0
1999-02-24,3.938,4.25,3.938,4.25,17800,3.938,4.25,3.938,4.25,17800,0.0,1.0
1999-02-25,3.938,3.938,3.938,3.938,195100,3.938,3.938,3.938,3.938,195100,0.0,1.0
1999-02-26,3.75,3.75,3.25,3.563,223900,3.75,3.75,3.25,3.563,223900,0.0,1.0
1999-03-01,3.313,3.75,3.0,3.75,220400,3.313,3.75,3.0,3.75,220400,0.0,1.0
1999-03-02,3.313,3.313,3.156,3.25,149200,3.313,3.313,3.156,3.25,149200,0.0,1.0
1999-03-03,3.813,4.188,3.563,3.563,200000,3.813,4.188,3.563,3.563,200000,0.0,1.0
1999-03-04,4.063,4.063,3.75,3.875,148300,4.063,4.063,3.75,3.875,148300,0.0,1.0
1999-03-05,4.188,4.188,4.0,4.063,59000,4.188,4.188,4.0,4.063,59000,0.0,1.0
1999-03-08,3.875,4.25,3.625,4.125,52600,3.875,4.25,3.625,4.125,52600,0.0,1.0
1999-03-09,3.625,3.875,3.625,3.875,194500,3.625,3.875,3.625,3.875,194500,0.0,1.0
1999-03-10,3.625,3.75,3.5,3.75,51600,3.625,3.75,3.5,3.75,51600,0.0,1.0
1999-03-11,3.578,3.656,3.5,3.5,19100,3.578,3.656,3.5,3.5,19100,0.0,1.0
1999-03-12,3.5,3.75,3.438,3.688,72300,3.5,3.75,3.438,3.688,72300,0.0,1.0
1999-03-15,3.438,3.625,3.375,3.625,33500,3.438,3.625,3.375,3.625,33500,0.0,1.0
1999-03-16,3.563,3.625,3.375,3.438,63000,3.563,3.625,3.375,3.438,63000,0.0,1.0
1999-03-17,3.5,3.563,3.438,3.5,13700,3.5,3.563,3.438,3.5,13700,0.0,1.0
1999-03-18,3.5,3.563,3.313,3.438,42900,3.5,3.563,3.313,3.438,42900,0.0,1.0
1999-03-19,3.5,3.563,3.375,3.5,20900,3.5,3.563,3.375,3.5,20900,0.0,1.0
1999-03-22,3.5,3.5,3.313,3.5,25800,3.5,3.5,3.313,3.5,25800,0.0,1.0
1999-03-23,3.625,3.688,3.375,3.5,125500,3.625,3.688,3.375,3.5,125500,0.0,1.0
1999-03-24,3.563,3.625,3.563,3.625,37600,3.563,3.625,3.563,3.625,37600,0.0,1.0
1999-03-25,3.719,3.719,3.438,3.438,93500,3.719,3.719,3.438,3.438,93500,0.0,1.0
1999-03-26,3.75,3.813,3.625,3.625,36400,3.75,3.813,3.625,3.625,36400,0.0,1.0
1999-03-29,3.5,3.813,3.5,3.656,13400,3.5,3.813,3.5,3.656,13400,0.0,1.0
1999-03-30,3.5,3.625,3.406,3.5,41600,3.5,3.625,3.406,3.5,41600,0.0,1.0
1999-03-31,2.813,3.563,2.813,3.438,145800,2.813,3.563,2.813,3.438,145800,0.0,1.0
1999-04-01,2.625,3.188,2.563,3.0,316200,2.625,3.188,2.563,3.0,316200,0.0,1.0
1999-04-05,2.625,3.0,2.563,2.688,96300,2.625,3.0,2.563,2.688,96300,0.0,1.0
1999-04-06,3.0,3.188,2.563,3.0,68700,3.0,3.188,2.563,3.0,68700,0.0,1.0
1999-04-07,2.813,3.125,2.688,2.813,23700,2.813,3.125,2.688,2.813,23700,0.0,1.0
1999-04-08,2.625,2.875,2.625,2.625,35000,2.625,2.875,2.625,2.625,35000,0.0,1.0
1999-04-09,2.531,2.719,2.5,2.625,92700,2.531,2.719,2.5,2.625,92700,0.0,1.0
1999-04-12,2.594,2.875,2.5,2.688,39600,2.594,2.875,2.5,2.688,39600,0.0,1.0
1999-04-13,2.875,2.938,2.563,2.688,58500,2.875,2.938,2.563,2.688,58500,0.0,1.0
1999-04-14,3.5,3.5,2.938,3.0,182900,3.5,3.5,2.938,3.0,182900,0.0,1.0
1999-04-15,3.625,3.625,3.375,3.438,69900,3.625,3.625,3.375,3.438,69900,0.0,1.0
1999-04-16,3.875,4.313,3.563,3.688,189800,3.875,4.313,3.563,3.688,189800,0.0,1.0
1999-04-19,3.5,4.0,3.25,3.938,76500,3.5,4.0,3.25,3.938,76500,0.0,1.0
1999-04-20,3.0,3.469,3.0,3.469,62400,3.0,3.469,3.0,3.469,62400,0.0,1.0
1999-04-21,3.063,3.25,3.0,3.25,195100,3.063,3.25,3.0,3.25,195100,0.0,1.0
1999-04-22,3.063,3.25,3.0,3.25,201800,3.063,3.25,3.0,3.25,201800,0.0,1.0
1999-04-23,3.063,3.25,3.0,3.063,114300,3.063,3.25,3.0,3.063,114300,0.0,1.0
1999-04-26,2.938,3.25,2.875,3.25,43300,2.938,3.25,2.875,3.25,43300,0.0,1.0
1999-04-27,2.875,3.125,2.875,3.125,37400,2.875,3.125,2.875,3.125,37400,0.0,1.0
1999-04-28,2.938,3.0,2.625,2.625,111500,2.938,3.0,2.625,2.625,111500,0.0,1.0
1999-04-29,3.0,3.125,2.813,2.938,93300,3.0,3.125,2.813,2.938,93300,0.0,1.0
1999-04-30,2.938,3.0,2.875,3.0,9600,2.938,3.0,2.875,3.0,9600,0.0,1.0
1999-05-03,3.0,3.0,2.813,2.813,8300,3.0,3.0,2.813,2.813,8300,0.0,1.0
1999-05-04,3.0,3.0,2.875,3.0,32100,3.0,3.0,2.875,3.0,32100,0.0,1.0
1999-05-05,2.875,3.0,2.75,2.938,91200,2.875,3.0,2.75,2.938,91200,0.0,1.0
1999-05-06,2.75,3.0,2.75,3.0,224100,2.75,3.0,2.75,3.0,224100,0.0,1.0
1999-05-07,2.875,2.875,2.75,2.875,77500,2.875,2.875,2.75,2.875,77500,0.0,1.0
1999-05-10,2.625,2.938,2.625,2.938,217000,2.625,2.938,2.625,2.938,217000,0.0,1.0
1999-05-11,2.688,2.75,2.5,2.625,101600,2.688,2.75,2.5,2.625,101600,0.0,1.0
1999-05-12,2.75,2.75,2.391,2.563,425400,2.75,2.75,2.391,2.563,425400,0.0,1.0
1999-05-13,2.563,2.75,2.5,2.75,188000,2.563,2.75,2.5,2.75,188000,0.0,1.0
1999-05-14,2.5,2.625,2.5,2.625,126600,2.5,2.625,2.5,2.625,126600,0.0,1.0
1999-05-17,2.5,2.625,2.5,2.563,56700,2.5,2.625,2.5,2.563,56700,0.0,1.0
1999-05-18,2.313,2.625,2.25,2.5,252600,2.313,2.625,2.25,2.5,252600,0.0,1.0
1999-05-19,2.422,2.5,2.313,2.438,85600,2.422,2.5,2.313,2.438,85600,0.0,1.0
1999-05-20,2.375,2.5,2.375,2.5,77000,2.375,2.5,2.375,2.5,77000,0.0,1.0
1999-05-21,2.375,2.5,2.375,2.5,43900,2.375,2.5,2.375,2.5,43900,0.0,1.0
1999-05-24,2.5,2.625,2.313,2.563,124300,2.5,2.625,2.313,2.563,124300,0.0,1.0
1999-05-25,2.313,2.625,2.25,2.438,126100,2.313,2.625,2.25,2.438,126100,0.0,1.0
1999-05-26,2.281,2.469,2.281,2.313,78400,2.281,2.469,2.281,2.313,78400,0.0,1.0
1999-05-27,2.063,2.281,2.063,2.281,35400,2.063,2.281,2.063,2.281,35400,0.0,1.0
1999-05-28,1.875,2.219,1.875,2.172,138200,1.875,2.219,1.875,2.172,138200,0.0,1.0
1999-06-01,1.813,2.063,1.75,1.969,372700,1.813,2.063,1.75,1.969,372700,0.0,1.0
1999-06-02,1.594,1.938,1.594,1.922,154400,1.594,1.938,1.594,1.922,154400,0.0,1.0
1999-06-03,1.656,1.75,1.313,1.75,1543300,1.656,1.75,1.313,1.75,1543300,0.0,1.0
1999-06-04,1.656,1.875,1.531,1.688,515400,1.656,1.875,1.531,1.688,515400,0.0,1.0
1999-06-07,1.625,1.813,1.625,1.813,241500,1.625,1.813,1.625,1.813,241500,0.0,1.0
1999-06-08,1.75,1.813,1.563,1.75,293400,1.75,1.813,1.563,1.75,293400,0.0,1.0
1999-06-09,1.5,1.75,1.5,1.75,345500,1.5,1.75,1.5,1.75,345500,0.0,1.0
1999-06-10,1.531,1.625,1.5,1.5,664500,1.531,1.625,1.5,1.5,664500,0.0,1.0
1999-06-11,1.563,1.688,1.531,1.625,112600,1.563,1.688,1.531,1.625,112600,0.0,1.0
1999-06-14,1.406,1.688,1.375,1.688,284300,1.406,1.688,1.375,1.688,284300,0.0,1.0
1999-06-15,1.125,1.438,1.031,1.406,531300,1.125,1.438,1.031,1.406,531300,0.0,1.0
1999-06-16,1.375,1.438,1.188,1.188,187300,1.375,1.438,1.188,1.188,187300,0.0,1.0
1999-06-17,1.625,1.75,1.219,1.219,393400,1.625,1.75,1.219,1.219,393400,0.0,1.0
1999-06-18,1.688,1.813,1.563,1.719,289400,1.688,1.813,1.563,1.719,289400,0.0,1.0
1999-06-21,1.813,1.875,1.656,1.688,105200,1.813,1.875,1.656,1.688,105200,0.0,1.0
1999-06-22,1.813,1.938,1.75,1.875,201500,1.813,1.938,1.75,1.875,201500,0.0,1.0
1999-06-23,1.75,1.813,1.625,1.813,87500,1.75,1.813,1.625,1.813,87500,0.0,1.0
1999-06-24,1.688,1.75,1.625,1.688,17400,1.688,1.75,1.625,1.688,17400,0.0,1.0
1999-06-25,1.75,1.813,1.688,1.688,50800,1.75,1.813,1.688,1.688,50800,0.0,1.0
1999-06-28,1.688,1.781,1.688,1.781,68800,1.688,1.781,1.688,1.781,68800,0.0,1.0
1999-06-29,1.719,1.75,1.688,1.719,390800,1.719,1.75,1.688,1.719,390800,0.0,1.0
1999-06-30,1.672,1.813,1.656,1.75,34000,1.672,1.813,1.656,1.75,34000,0.0,1.0
1999-07-01,1.563,1.688,1.5,1.688,92100,1.563,1.688,1.5,1.688,92100,0.0,1.0
1999-07-02,1.563,1.563,1.5,1.563,53900,1.563,1.563,1.5,1.563,53900,0.0,1.0
1999-07-06,1.625,1.688,1.5,1.688,51000,1.625,1.688,1.5,1.688,51000,0.0,1.0
1999-07-07,1.813,1.813,1.563,1.594,84200,1.813,1.813,1.563,1.594,84200,0.0,1.0
1999-07-08,1.688,1.813,1.688,1.75,36400,1.688,1.813,1.688,1.75,36400,0.0,1.0
1999-07-09,1.625,1.75,1.5,1.75,70900,1.625,1.75,1.5,1.75,70900,0.0,1.0
1999-07-12,1.625,1.813,1.625,1.688,49600,1.625,1.813,1.625,1.688,49600,0.0,1.0
1999-07-13,1.563,1.656,1.563,1.625,33700,1.563,1.656,1.563,1.625,33700,0.0,1.0
1999-07-14,1.688,1.688,1.563,1.625,61800,1.688,1.688,1.563,1.625,61800,0.0,1.0
1999-07-15,1.656,1.688,1.563,1.688,41100,1.656,1.688,1.563,1.688,41100,0.0,1.0
1999-07-16,1.625,1.625,1.563,1.563,9700,1.625,1.625,1.563,1.563,9700,0.0,1.0
1999-07-19,1.563,1.688,1.531,1.563,32600,1.563,1.688,1.531,1.563,32600,0.0,1.0
1999-07-20,1.5,1.563,1.406,1.563,104500,1.5,1.563,1.406,1.563,104500,0.0,1.0
1999-07-21,1.813,1.813,1.5,1.5,114700,1.813,1.813,1.5,1.5,114700,0.0,1.0
1999-07-22,1.75,1.813,1.625,1.813,47800,1.75,1.813,1.625,1.813,47800,0.0,1.0
1999-07-23,1.75,1.75,1.5,1.688,32400,1.75,1.75,1.5,1.688,32400,0.0,1.0
1999-07-26,1.688,1.813,1.625,1.75,187100,1.688,1.813,1.625,1.75,187100,0.0,1.0
1999-07-27,1.75,1.75,1.563,1.688,32500,1.75,1.75,1.563,1.688,32500,0.0,1.0
1999-07-28,1.688,1.688,1.625,1.625,2300,1.688,1.688,1.625,1.625,2300,0.0,1.0
1999-07-29,1.563,1.688,1.563,1.688,8000,1.563,1.688,1.563,1.688,8000,0.0,1.0
1999-07-30,1.563,1.625,1.563,1.563,18400,1.563,1.625,1.563,1.563,18400,0.0,1.0
1999-08-02,1.563,1.625,1.5,1.547,72100,1.563,1.625,1.5,1.547,72100,0.0,1.0
1999-08-03,1.531,1.625,1.5,1.625,76800,1.531,1.625,1.5,1.625,76800,0.0,1.0
1999-08-04,1.625,1.625,1.5,1.578,98000,1.625,1.625,1.5,1.578,98000,0.0,1.0
1999-08-05,1.563,1.625,1.438,1.625,35100,1.563,1.625,1.438,1.625,35100,0.0,1.0
1999-08-06,1.5,1.531,1.438,1.531,13300,1.5,1.531,1.438,1.531,13300,0.0,1.0
1999-08-09,1.563,1.563,1.438,1.438,10200,1.563,1.563,1.438,1.438,10200,0.0,1.0
1999-08-10,1.406,1.469,1.25,1.438,46500,1.406,1.469,1.25,1.438,46500,0.0,1.0
1999-08-11,1.531,1.563,1.5,1.5,27400,1.531,1.563,1.5,1.5,27400,0.0,1.0
1999-08-12,1.438,1.563,1.438,1.531,132700,1.438,1.563,1.438,1.531,132700,0.0,1.0
1999-08-13,1.5,1.531,1.438,1.438,25800,1.5,1.531,1.438,1.438,25800,0.0,1.0
1999-08-16,1.5,1.531,1.438,1.5,42200,1.5,1.531,1.438,1.5,42200,0.0,1.0
1999-08-17,1.5,1.5,1.313,1.344,16900,1.5,1.5,1.313,1.344,16900,0.0,1.0
1999-08-18,1.438,1.563,1.25,1.563,21900,1.438,1.563,1.25,1.563,21900,0.0,1.0
1999-08-19,1.375,1.469,1.25,1.25,87500,1.375,1.469,1.25,1.25,87500,0.0,1.0
1999-08-20,1.344,1.438,1.313,1.344,64400,1.344,1.438,1.313,1.344,64400,0.0,1.0
1999-08-23,1.25,1.375,1.25,1.313,70100,1.25,1.375,1.25,1.313,70100,0.0,1.0
1999-08-24,1.188,1.25,1.188,1.219,78600,1.188,1.25,1.188,1.219,78600,0.0,1.0
1999-08-25,1.125,1.219,1.063,1.203,90100,1.125,1.219,1.063,1.203,90100,0.0,1.0
1999-08-26,1.063,1.188,1.063,1.125,117900,1.063,1.188,1.063,1.125,117900,0.0,1.0
1999-08-27,1.063,1.125,1.0,1.031,65300,1.063,1.125,1.0,1.031,65300,0.0,1.0
1999-08-30,1.125,1.125,1.0,1.078,45200,1.125,1.125,1.0,1.078,45200,0.0,1.0
1999-08-31,1.094,1.125,1.031,1.125,10500,1.094,1.125,1.031,1.125,10500,0.0,1.0
1999-09-01,1.063,1.125,1.063,1.094,15400,1.063,1.125,1.063,1.094,15400,0.0,1.0
1999-09-02,1.031,1.125,1.031,1.047,53200,1.031,1.125,1.031,1.047,53200,0.0,1.0
1999-09-03,1.063,1.094,1.031,1.063,54100,1.063,1.094,1.031,1.063,54100,0.0,1.0
1999-09-07,1.031,1.406,1.0,1.125,310200,1.031,1.406,1.0,1.125,310200,0.0,1.0
1999-09-08,1.031,1.063,0.9688,1.0,156300,1.031,1.063,0.9688,1.0,156300,0.0,1.0
1999-09-09,1.0,1.063,1.0,1.031,87800,1.0,1.063,1.0,1.031,87800,0.0,1.0
1999-09-10,1.0,1.031,1.0,1.031,156900,1.0,1.031,1.0,1.031,156900,0.0,1.0
1999-09-13,1.0,1.063,0.9688,1.031,79500,1.0,1.063,0.9688,1.031,79500,0.0,1.0
1999-09-14,0.9688,1.031,0.9688,1.0,42200,0.9688,1.031,0.9688,1.0,42200,0.0,1.0
1999-09-15,1.063,1.063,0.9688,1.0,166600,1.063,1.063,0.9688,1.0,166600,0.0,1.0
1999-09-16,1.063,1.078,1.063,1.078,19000,1.063,1.078,1.063,1.078,19000,0.0,1.0
1999-09-17,1.094,1.094,1.063,1.063,36700,1.094,1.094,1.063,1.063,36700,0.0,1.0
1999-09-20,1.125,1.125,1.094,1.125,17200,1.125,1.125,1.094,1.125,17200,0.0,1.0
1999-09-21,0.9375,1.125,0.9375,1.078,143400,0.9375,1.125,0.9375,1.078,143400,0.0,1.0
1999-09-22,1.031,1.047,0.9688,1.047,60100,1.031,1.047,0.9688,1.047,60100,0.0,1.0
1999-09-23,1.0,1.031,0.9688,0.9688,81800,1.0,1.031,0.9688,0.9688,81800,0.0,1.0
1999-09-24,1.063,1.125,1.0,1.0,26300,1.063,1.125,1.0,1.0,26300,0.0,1.0
1999-09-27,1.0,1.094,0.9688,1.016,67700,1.0,1.094,0.9688,1.016,67700,0.0,1.0
1999-09-28,1.0,1.063,1.0,1.031,18600,1.0,1.063,1.0,1.031,18600,0.0,1.0
1999-09-29,1.0,1.031,1.0,1.0,24000,1.0,1.031,1.0,1.0,24000,0.0,1.0
1999-09-30,0.9688,1.031,0.9688,1.031,54600,0.9688,1.031,0.9688,1.031,54600,0.0,1.0
1999-10-01,1.0,1.031,0.9688,1.0,61900,1.0,1.031,0.9688,1.0,61900,0.0,1.0
1999-10-04,1.094,1.094,0.9688,0.9688,112600,1.094,1.094,0.9688,0.9688,112600,0.0,1.0
1999-10-05,1.063,1.125,1.0,1.078,33000,1.063,1.125,1.0,1.078,33000,0.0,1.0
1999-10-06,1.063,1.063,0.9844,0.9844,12900,1.063,1.063,0.9844,0.9844,12900,0.0,1.0
1999-10-07,1.0,1.031,1.0,1.0,26300,1.0,1.031,1.0,1.0,26300,0.0,1.0
1999-10-08,1.0,1.0,0.9688,0.9688,29200,1.0,1.0,0.9688,0.9688,29200,0.0,1.0
1999-10-11,1.0,1.031,0.9688,0.9688,17500,1.0,1.031,0.9688,0.9688,17500,0.0,1.0
1999-10-12,1.0,1.031,0.9688,1.0,70100,1.0,1.031,0.9688,1.0,70100,0.0,1.0
1999-10-13,1.031,1.031,0.9688,1.016,91700,1.031,1.031,0.9688,1.016,91700,0.0,1.0
1999-10-14,1.031,1.031,1.0,1.0,12400,1.031,1.031,1.0,1.0,12400,0.0,1.0
1999-10-15,1.063,1.063,1.0,1.0,69300,1.063,1.063,1.0,1.0,69300,0.0,1.0
1999-10-18,1.0,1.063,1.0,1.063,49300,1.0,1.063,1.0,1.063,49300,0.0,1.0
1999-10-19,1.0,1.0,1.0,1.0,1300,1.0,1.0,1.0,1.0,1300,0.0,1.0
1999-10-20,0.9844,1.016,0.9688,1.0,32800,0.9844,1.016,0.9688,1.0,32800,0.0,1.0
1999-10-21,0.8125,1.031,0.75,1.031,109200,0.8125,1.031,0.75,1.031,109200,0.0,1.0
1999-10-22,0.7188,0.875,0.7188,0.875,99500,0.7188,0.875,0.7188,0.875,99500,0.0,1.0
1999-10-25,0.6563,0.75,0.625,0.7188,37800,0.6563,0.75,0.625,0.7188,37800,0.0,1.0
1999-10-26,0.6563,0.6563,0.5,0.6563,71700,0.6563,0.6563,0.5,0.6563,71700,0.0,1.0
1999-10-27,0.5313,0.625,0.4375,0.625,239900,0.5313,0.625,0.4375,0.625,239900,0.0,1.0
1999-10-28,0.75,0.75,0.5,0.5938,75100,0.75,0.75,0.5,0.5938,75100,0.0,1.0
1999-10-29,0.625,0.875,0.625,0.8125,94100,0.625,0.875,0.625,0.8125,94100,0.0,1.0
1999-11-01,0.6875,0.8125,0.625,0.8125,41900,0.6875,0.8125,0.625,0.8125,41900,0.0,1.0
1999-11-02,0.9375,1.0,0.6875,0.9063,66300,0.9375,1.0,0.6875,0.9063,66300,0.0,1.0
1999-11-03,1.0,1.125,0.6875,0.875,136200,1.0,1.125,0.6875,0.875,136200,0.0,1.0
1999-11-04,1.063,1.125,1.0,1.031,431000,1.063,1.125,1.0,1.031,431000,0.0,1.0
1999-11-05,1.656,1.75,1.156,1.219,536200,1.656,1.75,1.156,1.219,536200,0.0,1.0
1999-11-08,1.406,1.75,1.188,1.625,154300,1.406,1.75,1.188,1.625,154300,0.0,1.0
1999-11-09,1.25,1.406,1.219,1.375,87300,1.25,1.406,1.219,1.375,87300,0.0,1.0
1999-11-10,1.188,1.375,1.188,1.266,41900,1.188,1.375,1.188,1.266,41900,0.0,1.0
1999-11-11,1.188,1.313,1.188,1.188,44100,1.188,1.313,1.188,1.188,44100,0.0,1.0
1999-11-12,1.188,1.313,1.188,1.25,29700,1.188,1.313,1.188,1.25,29700,0.0,1.0
1999-11-15,1.125,1.25,1.125,1.188,50800,1.125,1.25,1.125,1.188,50800,0.0,1.0
1999-11-16,1.375,1.375,1.0,1.125,145400,1.375,1.375,1.0,1.125,145400,0.0,1.0
1999-11-17,1.031,1.313,1.0,1.25,76600,1.031,1.313,1.0,1.25,76600,0.0,1.0
1999-11-18,1.375,1.375,1.063,1.063,163700,1.375,1.375,1.063,1.063,163700,0.0,1.0
1999-11-19,1.094,1.375,1.0,1.375,93900,1.094,1.375,1.0,1.375,93900,0.0,1.0
1999-11-22,1.313,1.313,1.063,1.141,26100,1.313,1.313,1.063,1.141,26100,0.0,1.0
1999-11-23,1.094,1.344,1.063,1.125,15400,1.094,1.344,1.063,1.125,15400,0.0,1.0
1999-11-24,1.219,1.219,1.063,1.125,47000,1.219,1.219,1.063,1.125,47000,0.0,1.0
1999-11-26,1.0,1.094,1.0,1.063,148100,1.0,1.094,1.0,1.063,148100,0.0,1.0
1999-11-29,1.0,1.125,0.875,1.047,301200,1.0,1.125,0.875,1.047,301200,0.0,1.0
1999-11-30,1.031,1.031,0.9688,1.0,59400,1.031,1.031,0.9688,1.0,59400,0.0,1.0
1999-12-01,1.0,1.063,0.875,0.9688,65400,1.0,1.063,0.875,0.9688,65400,0.0,1.0
1999-12-02,0.875,1.031,0.875,1.0,83900,0.875,1.031,0.875,1.0,83900,0.0,1.0
1999-12-03,0.9375,1.031,0.875,1.0,90600,0.9375,1.031,0.875,1.0,90600,0.0,1.0
1999-12-06,1.0,1.031,0.9375,0.9375,52200,1.0,1.031,0.9375,0.9375,52200,0.0,1.0
1999-12-07,1.0,1.0,0.9688,1.0,67300,1.0,1.0,0.9688,1.0,67300,0.0,1.0
1999-12-08,1.0,1.031,0.9688,0.9688,46600,1.0,1.031,0.9688,0.9688,46600,0.0,1.0
1999-12-09,0.875,1.0,0.75,0.9844,122200,0.875,1.0,0.75,0.9844,122200,0.0,1.0
1999-12-10,0.9063,1.0,0.7813,1.0,66900,0.9063,1.0,0.7813,1.0,66900,0.0,1.0
1999-12-13,0.875,1.031,0.875,1.0,181000,0.875,1.031,0.875,1.0,181000,0.0,1.0
1999-12-14,0.9688,1.0,0.8438,0.8438,121300,0.9688,1.0,0.8438,0.8438,121300,0.0,1.0
1999-12-15,0.875,1.031,0.875,0.875,144800,0.875,1.031,0.875,0.875,144800,0.0,1.0
1999-12-16,0.9688,1.25,0.9375,1.0,257000,0.9688,1.25,0.9375,1.0,257000,0.0,1.0
1999-12-17,1.063,1.063,0.9375,1.0,102800,1.063,1.063,0.9375,1.0,102800,0.0,1.0
1999-12-20,1.25,1.25,0.9375,1.031,295000,1.25,1.25,0.9375,1.031,295000,0.0,1.0
1999-12-21,1.375,1.375,1.188,1.188,340200,1.375,1.375,1.188,1.188,340200,0.0,1.0
1999-12-22,1.563,1.875,1.375,1.391,488700,1.563,1.875,1.375,1.391,488700,0.0,1.0
1999-12-23,1.5,1.75,1.313,1.625,120900,1.5,1.75,1.313,1.625,120900,0.0,1.0
1999-12-27,1.5,1.75,1.375,1.5,131800,1.5,1.75,1.375,1.5,131800,0.0,1.0
1999-12-28,1.406,1.688,1.25,1.688,132100,1.406,1.688,1.25,1.688,132100,0.0,1.0
1999-12-29,1.438,1.563,1.375,1.469,114100,1.438,1.563,1.375,1.469,114100,0.0,1.0
1999-12-30,1.438,1.563,1.375,1.438,70100,1.438,1.563,1.375,1.438,70100,0.0,1.0
1999-12-31,1.563,1.563,1.375,1.469,60200,1.563,1.563,1.375,1.469,60200,0.0,1.0
2000-01-03,1.563,1.625,1.438,1.625,36400,1.563,1.625,1.438,1.625,36400,0.0,1.0
2000-01-04,1.625,1.75,1.375,1.453,162700,1.625,1.75,1.375,1.453,162700,0.0,1.0
2000-01-05,1.563,1.688,1.5,1.563,10700,1.563,1.688,1.5,1.563,10700,0.0,1.0
2000-01-06,1.688,2.188,1.625,1.813,197500,1.688,2.188,1.625,1.813,197500,0.0,1.0
2000-01-07,1.938,2.063,1.813,2.0,115100,1.938,2.063,1.813,2.0,115100,0.0,1.0
2000-01-10,2.0,2.125,1.688,1.969,152000,2.0,2.125,1.688,1.969,152000,0.0,1.0
2000-01-11,1.75,2.0,1.75,2.0,28400,1.75,2.0,1.75,2.0,28400,0.0,1.0
2000-01-12,1.875,1.969,1.813,1.813,30500,1.875,1.969,1.813,1.813,30500,0.0,1.0
2000-01-13,1.969,2.0,1.781,2.0,52600,1.969,2.0,1.781,2.0,52600,0.0,1.0
2000-01-14,1.969,1.969,1.781,1.938,19300,1.969,1.969,1.781,1.938,19300,0.0,1.0
2000-01-18,1.75,1.875,1.688,1.844,54300,1.75,1.875,1.688,1.844,54300,0.0,1.0
2000-01-19,1.75,2.0,1.688,1.938,73700,1.75,2.0,1.688,1.938,73700,0.0,1.0
2000-01-20,1.688,1.938,1.688,1.797,69400,1.688,1.938,1.688,1.797,69400,0.0,1.0
2000-01-21,1.625,1.875,1.625,1.875,30900,1.625,1.875,1.625,1.875,30900,0.0,1.0
2000-01-24,1.563,1.813,1.563,1.625,63300,1.563,1.813,1.563,1.625,63300,0.0,1.0
2000-01-25,1.75,1.75,1.5,1.594,29200,1.75,1.75,1.5,1.594,29200,0.0,1.0
2000-01-26,1.563,1.75,1.5,1.625,59000,1.563,1.75,1.5,1.625,59000,0.0,1.0
2000-01-27,1.688,1.688,1.531,1.531,15600,1.688,1.688,1.531,1.531,15600,0.0,1.0
2000-01-28,1.594,1.875,1.594,1.75,56200,1.594,1.875,1.594,1.75,56200,0.0,1.0
2000-01-31,1.531,1.75,1.531,1.672,27800,1.531,1.75,1.531,1.672,27800,0.0,1.0
2000-02-01,1.656,1.656,1.5,1.531,55900,1.656,1.656,1.5,1.531,55900,0.0,1.0
2000-02-02,1.375,1.656,1.375,1.578,99000,1.375,1.656,1.375,1.578,99000,0.0,1.0
2000-02-03,1.469,1.688,1.313,1.625,83700,1.469,1.688,1.313,1.625,83700,0.0,1.0
2000-02-04,1.469,1.5,1.344,1.5,24400,1.469,1.5,1.344,1.5,24400,0.0,1.0
2000-02-07,1.688,1.938,1.5,1.563,206200,1.688,1.938,1.5,1.563,206200,0.0,1.0
2000-02-08,1.625,1.969,1.563,1.844,157400,1.625,1.969,1.563,1.844,157400,0.0,1.0
2000-02-09,1.813,1.906,1.563,1.75,101800,1.813,1.906,1.563,1.75,101800,0.0,1.0
2000-02-10,1.813,1.969,1.75,1.875,161700,1.813,1.969,1.75,1.875,161700,0.0,1.0
2000-02-11,1.813,2.0,1.75,1.875,78600,1.813,2.0,1.75,1.875,78600,0.0,1.0
2000-02-14,1.844,2.0,1.781,2.0,42400,1.844,2.0,1.781,2.0,42400,0.0,1.0
2000-02-15,1.625,1.813,1.625,1.781,47200,1.625,1.813,1.625,1.781,47200,0.0,1.0
2000-02-16,1.625,1.75,1.625,1.656,37000,1.625,1.75,1.625,1.656,37000,0.0,1.0
2000-02-17,1.625,2.0,1.625,1.875,56400,1.625,2.0,1.625,1.875,56400,0.0,1.0
2000-02-18,1.75,1.844,1.688,1.688,21400,1.75,1.844,1.688,1.688,21400,0.0,1.0
2000-02-22,1.781,1.813,1.625,1.781,75700,1.781,1.813,1.625,1.781,75700,0.0,1.0
2000-02-23,1.688,1.781,1.625,1.688,34200,1.688,1.781,1.625,1.688,34200,0.0,1.0
2000-02-24,1.75,1.75,1.625,1.656,19100,1.75,1.75,1.625,1.656,19100,0.0,1.0
2000-02-25,1.75,1.781,1.656,1.75,51200,1.75,1.781,1.656,1.75,51200,0.0,1.0
2000-02-28,1.75,1.75,1.625,1.75,28000,1.75,1.75,1.625,1.75,28000,0.0,1.0
2000-02-29,1.625,1.969,1.625,1.781,129700,1.625,1.969,1.625,1.781,129700,0.0,1.0
2000-03-01,1.719,1.938,1.688,1.906,55400,1.719,1.938,1.688,1.906,55400,0.0,1.0
2000-03-02,1.75,1.875,1.688,1.875,75000,1.75,1.875,1.688,1.875,75000,0.0,1.0
2000-03-03,1.688,1.781,1.688,1.688,26100,1.688,1.781,1.688,1.688,26100,0.0,1.0
2000-03-06,1.688,1.75,1.625,1.688,68300,1.688,1.75,1.625,1.688,68300,0.0,1.0
2000-03-07,1.563,1.75,1.563,1.688,75700,1.563,1.75,1.563,1.688,75700,0.0,1.0
2000-03-08,1.625,1.75,1.5,1.75,79200,1.625,1.75,1.5,1.75,79200,0.0,1.0
2000-03-09,1.5,1.75,1.313,1.75,127600,1.5,1.75,1.313,1.75,127600,0.0,1.0
2000-03-10,1.625,1.75,1.5,1.625,44900,1.625,1.75,1.5,1.625,44900,0.0,1.0
2000-03-13,1.719,1.75,1.5,1.625,25500,1.719,1.75,1.5,1.625,25500,0.0,1.0
2000-03-14,1.625,1.719,1.438,1.5,81200,1.625,1.719,1.438,1.5,81200,0.0,1.0
2000-03-15,1.5,1.688,1.5,1.688,50100,1.5,1.688,1.5,1.688,50100,0.0,1.0
2000-03-16,1.563,1.688,1.5,1.5,130500,1.563,1.688,1.5,1.5,130500,0.0,1.0
2000-03-17,1.625,1.656,1.5,1.625,62100,1.625,1.656,1.5,1.625,62100,0.0,1.0
2000-03-20,1.625,1.719,1.531,1.625,48500,1.625,1.719,1.531,1.625,48500,0.0,1.0
2000-03-21,1.688,1.719,1.5,1.625,56400,1.688,1.719,1.5,1.625,56400,0.0,1.0
2000-03-22,1.75,1.75,1.531,1.688,71100,1.75,1.75,1.531,1.688,71100,0.0,1.0
2000-03-23,1.563,1.75,1.531,1.656,52300,1.563,1.75,1.531,1.656,52300,0.0,1.0
2000-03-24,1.563,1.563,1.563,1.563,320100,1.563,1.563,1.563,1.563,320100,0.0,1.0
2000-03-27,1.688,2.0,1.688,2.0,246300,1.688,2.0,1.688,2.0,246300,0.0,1.0
2000-03-28,1.875,1.906,1.688,1.75,86500,1.875,1.906,1.688,1.75,86500,0.0,1.0
2000-03-29,1.625,2.0,1.625,2.0,59300,1.625,2.0,1.625,2.0,59300,0.0,1.0
2000-03-30,2.0,2.5,1.625,1.75,330400,2.0,2.5,1.625,1.75,330400,0.0,1.0
2000-03-31,1.875,2.938,1.813,2.25,339700,1.875,2.938,1.813,2.25,339700,0.0,1.0
2000-04-03,1.875,2.25,1.875,2.125,66100,1.875,2.25,1.875,2.125,66100,0.0,1.0
2000-04-04,1.75,2.125,1.75,1.938,81200,1.75,2.125,1.75,1.938,81200,0.0,1.0
2000-04-05,1.656,1.875,1.625,1.875,45700,1.656,1.875,1.625,1.875,45700,0.0,1.0
2000-04-06,1.656,1.75,1.656,1.75,10300,1.656,1.75,1.656,1.75,10300,0.0,1.0
2000-04-07,1.75,1.844,1.625,1.688,49800,1.75,1.844,1.625,1.688,49800,0.0,1.0
2000-04-10,1.719,1.813,1.719,1.719,16500,1.719,1.813,1.719,1.719,16500,0.0,1.0
2000-04-11,1.688,1.766,1.625,1.766,19600,1.688,1.766,1.625,1.766,19600,0.0,1.0
2000-04-12,1.75,1.844,1.594,1.75,84100,1.75,1.844,1.594,1.75,84100,0.0,1.0
2000-04-13,1.625,1.75,1.563,1.719,24800,1.625,1.75,1.563,1.719,24800,0.0,1.0
2000-04-14,1.25,1.75,1.0,1.594,199200,1.25,1.75,1.0,1.594,199200,0.0,1.0
2000-04-17,1.406,1.5,1.156,1.156,95500,1.406,1.5,1.156,1.156,95500,0.0,1.0
2000-04-18,1.313,1.5,1.25,1.406,62000,1.313,1.5,1.25,1.406,62000,0.0,1.0
2000-04-19,1.469,1.469,1.125,1.344,53500,1.469,1.469,1.125,1.344,53500,0.0,1.0
2000-04-20,1.625,1.719,1.125,1.297,79500,1.625,1.719,1.125,1.297,79500,0.0,1.0
2000-04-24,1.5,1.5,1.438,1.5,14700,1.5,1.5,1.438,1.5,14700,0.0,1.0
2000-04-25,1.469,1.469,1.375,1.469,13700,1.469,1.469,1.375,1.469,13700,0.0,1.0
2000-04-26,1.313,1.438,1.25,1.438,37600,1.313,1.438,1.25,1.438,37600,0.0,1.0
2000-04-27,1.313,1.313,1.25,1.25,21400,1.313,1.313,1.25,1.25,21400,0.0,1.0
2000-04-28,1.25,1.281,1.25,1.281,34400,1.25,1.281,1.25,1.281,34400,0.0,1.0
2000-05-01,1.25,1.375,1.188,1.25,79700,1.25,1.375,1.188,1.25,79700,0.0,1.0
2000-05-02,1.25,1.313,1.25,1.313,16100,1.25,1.313,1.25,1.313,16100,0.0,1.0
2000-05-03,1.25,1.25,1.0,1.25,58400,1.25,1.25,1.0,1.25,58400,0.0,1.0
2000-05-04,1.188,1.25,1.063,1.063,11700,1.188,1.25,1.063,1.063,11700,0.0,1.0
2000-05-05,1.125,1.188,1.125,1.188,6700,1.125,1.188,1.125,1.188,6700,0.0,1.0
2000-05-08,1.25,1.313,1.188,1.188,44700,1.25,1.313,1.188,1.188,44700,0.0,1.0
2000-05-09,1.25,1.344,1.25,1.344,12800,1.25,1.344,1.25,1.344,12800,0.0,1.0
2000-05-10,1.125,1.188,1.094,1.188,15500,1.125,1.188,1.094,1.188,15500,0.0,1.0
2000-05-11,1.125,1.25,1.125,1.125,30400,1.125,1.25,1.125,1.125,30400,0.0,1.0
2000-05-12,1.188,1.25,1.188,1.219,19500,1.188,1.25,1.188,1.219,19500,0.0,1.0
2000-05-15,1.188,1.25,1.188,1.25,18200,1.188,1.25,1.188,1.25,18200,0.0,1.0
2000-05-16,1.063,1.219,1.031,1.219,20300,1.063,1.219,1.031,1.219,20300,0.0,1.0
2000-05-17,0.6875,1.188,0.6875,1.063,102000,0.6875,1.188,0.6875,1.063,102000,0.0,1.0
2000-05-18,1.406,1.781,1.0,1.094,293300,1.406,1.781,1.0,1.094,293300,0.0,1.0
2000-05-19,1.063,1.344,1.063,1.25,89600,1.063,1.344,1.063,1.25,89600,0.0,1.0
2000-05-22,1.125,1.188,0.75,1.188,61300,1.125,1.188,0.75,1.188,61300,0.0,1.0
2000-05-23,1.063,1.094,1.0,1.0,15900,1.063,1.094,1.0,1.0,15900,0.0,1.0
2000-05-24,1.25,1.25,0.875,1.031,152200,1.25,1.25,0.875,1.031,152200,0.0,1.0
2000-05-25,1.094,1.313,1.063,1.266,19700,1.094,1.313,1.063,1.266,19700,0.0,1.0
2000-05-26,1.0,1.313,1.0,1.063,37700,1.0,1.313,1.0,1.063,37700,0.0,1.0
2000-05-30,1.031,1.063,1.0,1.0,12500,1.031,1.063,1.0,1.0,12500,0.0,1.0
2000-05-31,1.0,1.063,1.0,1.031,21000,1.0,1.063,1.0,1.031,21000,0.0,1.0
2000-06-01,0.9375,1.047,0.9375,1.047,104700,0.9375,1.047,0.9375,1.047,104700,0.0,1.0
2000-06-02,1.125,1.125,1.0,1.063,19500,1.125,1.125,1.0,1.063,19500,0.0,1.0
2000-06-05,1.0,1.125,1.0,1.125,31100,1.0,1.125,1.0,1.125,31100,0.0,1.0
2000-06-06,1.0,1.063,1.0,1.0,51600,1.0,1.063,1.0,1.0,51600,0.0,1.0
2000-06-07,1.063,1.063,1.0,1.0,11900,1.063,1.063,1.0,1.0,11900,0.0,1.0
2000-06-08,1.063,1.125,0.9375,1.0,72300,1.063,1.125,0.9375,1.0,72300,0.0,1.0
2000-06-09,1.031,1.063,0.9375,0.9375,14800,1.031,1.063,0.9375,0.9375,14800,0.0,1.0
2000-06-12,1.25,1.25,1.031,1.031,75300,1.25,1.25,1.031,1.031,75300,0.0,1.0
2000-06-13,1.125,1.219,1.125,1.219,5000,1.125,1.219,1.125,1.219,5000,0.0,1.0
2000-06-14,1.125,1.188,1.125,1.125,14800,1.125,1.188,1.125,1.125,14800,0.0,1.0
2000-06-15,1.125,1.125,1.063,1.125,53900,1.125,1.125,1.063,1.125,53900,0.0,1.0
2000-06-16,1.125,1.188,1.031,1.188,29300,1.125,1.188,1.031,1.188,29300,0.0,1.0
2000-06-19,1.188,1.188,1.031,1.031,32700,1.188,1.188,1.031,1.031,32700,0.0,1.0
2000-06-20,1.156,1.219,1.156,1.156,23400,1.156,1.219,1.156,1.156,23400,0.0,1.0
2000-06-21,1.188,1.188,1.156,1.156,7900,1.188,1.188,1.156,1.156,7900,0.0,1.0
2000-06-22,1.125,1.25,1.125,1.156,65400,1.125,1.25,1.125,1.156,65400,0.0,1.0
2000-06-23,1.25,1.25,1.125,1.125,70100,1.25,1.25,1.125,1.125,70100,0.0,1.0
2000-06-26,1.188,1.188,1.125,1.172,16800,1.188,1.188,1.125,1.172,16800,0.0,1.0
2000-06-27,1.125,1.188,1.125,1.125,61600,1.125,1.188,1.125,1.125,61600,0.0,1.0
2000-06-28,1.125,1.125,1.063,1.125,38400,1.125,1.125,1.063,1.125,38400,0.0,1.0
2000-06-29,1.031,1.188,1.031,1.063,45800,1.031,1.188,1.031,1.063,45800,0.0,1.0
2000-06-30,1.031,1.188,1.0,1.063,69400,1.031,1.188,1.0,1.063,69400,0.0,1.0
2000-07-03,1.031,1.125,1.031,1.125,2700,1.031,1.125,1.031,1.125,2700,0.0,1.0
2000-07-05,1.188,1.188,1.063,1.063,73300,1.188,1.188,1.063,1.063,73300,0.0,1.0
2000-07-06,1.406,1.5,1.125,1.125,115400,1.406,1.5,1.125,1.125,115400,0.0,1.0
2000-07-07,1.313,1.375,1.188,1.375,12300,1.313,1.375,1.188,1.375,12300,0.0,1.0
2000-07-10,1.313,1.313,1.188,1.188,17100,1.313,1.313,1.188,1.188,17100,0.0,1.0
2000-07-11,1.25,1.313,1.25,1.313,24400,1.25,1.313,1.25,1.313,24400,0.0,1.0
2000-07-12,1.313,1.375,1.25,1.281,125500,1.313,1.375,1.25,1.281,125500,0.0,1.0
2000-07-13,1.25,1.344,1.125,1.313,21300,1.25,1.344,1.125,1.313,21300,0.0,1.0
2000-07-14,1.313,1.375,1.25,1.375,19600,1.313,1.375,1.25,1.375,19600,0.0,1.0
2000-07-17,1.625,1.625,1.313,1.313,92500,1.625,1.625,1.313,1.313,92500,0.0,1.0
2000-07-18,1.625,1.75,1.578,1.578,46100,1.625,1.75,1.578,1.578,46100,0.0,1.0
2000-07-19,1.594,1.688,1.594,1.688,7000,1.594,1.688,1.594,1.688,7000,0.0,1.0
2000-07-20,1.813,1.875,1.594,1.594,141100,1.813,1.875,1.594,1.594,141100,0.0,1.0
2000-07-21,1.625,1.813,1.531,1.75,61700,1.625,1.813,1.531,1.75,61700,0.0,1.0
2000-07-24,1.656,1.656,1.531,1.625,5400,1.656,1.656,1.531,1.625,5400,0.0,1.0
2000-07-25,1.594,1.844,1.531,1.531,27200,1.594,1.844,1.531,1.531,27200,0.0,1.0
2000-07-26,1.594,1.719,1.594,1.594,10100,1.594,1.719,1.594,1.594,10100,0.0,1.0
2000-07-27,1.531,1.594,1.5,1.531,7300,1.531,1.594,1.5,1.531,7300,0.0,1.0
2000-07-28,1.5,1.625,1.5,1.625,7500,1.5,1.625,1.5,1.625,7500,0.0,1.0
2000-07-31,1.5,1.625,1.453,1.469,8500,1.5,1.625,1.453,1.469,8500,0.0,1.0
2000-08-01,1.5,1.625,1.375,1.547,37700,1.5,1.625,1.375,1.547,37700,0.0,1.0
2000-08-02,1.25,1.625,1.25,1.563,46000,1.25,1.625,1.25,1.563,46000,0.0,1.0
2000-08-03,1.281,1.313,1.25,1.313,4100,1.281,1.313,1.25,1.313,4100,0.0,1.0
2000-08-04,1.281,1.313,1.281,1.313,1300,1.281,1.313,1.281,1.313,1300,0.0,1.0
2000-08-07,1.313,1.313,1.188,1.281,45600,1.313,1.313,1.188,1.281,45600,0.0,1.0
2000-08-08,1.25,1.313,1.25,1.281,30300,1.25,1.313,1.25,1.281,30300,0.0,1.0
2000-08-09,1.188,1.25,1.063,1.188,6900,1.188,1.25,1.063,1.188,6900,0.0,1.0
2000-08-10,1.125,1.188,1.125,1.188,8300,1.125,1.188,1.125,1.188,8300,0.0,1.0
2000-08-11,1.25,1.25,1.063,1.156,30900,1.25,1.25,1.063,1.156,30900,0.0,1.0
2000-08-14,1.563,1.563,1.313,1.313,38200,1.563,1.563,1.313,1.313,38200,0.0,1.0
2000-08-15,1.75,1.813,1.5,1.625,200400,1.75,1.813,1.5,1.625,200400,0.0,1.0
2000-08-16,1.75,1.813,1.563,1.75,83600,1.75,1.813,1.563,1.75,83600,0.0,1.0
2000-08-17,1.625,1.875,1.625,1.656,45700,1.625,1.875,1.625,1.656,45700,0.0,1.0
2000-08-18,1.625,1.625,1.5,1.625,11700,1.625,1.625,1.5,1.625,11700,0.0,1.0
2000-08-21,1.5,1.531,1.438,1.5,29600,1.5,1.531,1.438,1.5,29600,0.0,1.0
2000-08-22,1.563,1.563,1.406,1.5,43700,1.563,1.563,1.406,1.5,43700,0.0,1.0
2000-08-23,1.688,1.688,1.469,1.5,16900,1.688,1.688,1.469,1.5,16900,0.0,1.0
2000-08-24,1.625,1.938,1.563,1.75,52400,1.625,1.938,1.563,1.75,52400,0.0,1.0
2000-08-25,1.625,1.656,1.375,1.656,17300,1.625,1.656,1.375,1.656,17300,0.0,1.0
2000-08-28,1.5,1.75,1.5,1.563,33200,1.5,1.75,1.5,1.563,33200,0.0,1.0
2000-08-29,1.813,1.938,1.5,1.5,100400,1.813,1.938,1.5,1.5,100400,0.0,1.0
2000-08-30,1.75,1.813,1.625,1.688,28500,1.75,1.813,1.625,1.688,28500,0.0,1.0
2000-08-31,1.75,1.813,1.688,1.781,11100,1.75,1.813,1.688,1.781,11100,0.0,1.0
2000-09-01,1.719,1.813,1.719,1.75,20400,1.719,1.813,1.719,1.75,20400,0.0,1.0
2000-09-05,1.75,1.75,1.625,1.625,8900,1.75,1.75,1.625,1.625,8900,0.0,1.0
2000-09-06,1.75,1.75,1.625,1.688,20600,1.75,1.75,1.625,1.688,20600,0.0,1.0
2000-09-07,1.75,1.75,1.625,1.688,37500,1.75,1.75,1.625,1.688,37500,0.0,1.0
2000-09-08,1.75,1.75,1.688,1.688,36100,1.75,1.75,1.688,1.688,36100,0.0,1.0
2000-09-11,1.688,1.75,1.688,1.75,72000,1.688,1.75,1.688,1.75,72000,0.0,1.0
2000-09-12,1.75,1.75,1.688,1.688,29600,1.75,1.75,1.688,1.688,29600,0.0,1.0
2000-09-13,1.625,1.688,1.563,1.688,19400,1.625,1.688,1.563,1.688,19400,0.0,1.0
2000-09-14,1.5,1.625,1.453,1.625,39100,1.5,1.625,1.453,1.625,39100,0.0,1.0
2000-09-15,1.594,1.625,1.563,1.625,6200,1.594,1.625,1.563,1.625,6200,0.0,1.0
2000-09-18,1.563,1.625,1.563,1.625,31300,1.563,1.625,1.563,1.625,31300,0.0,1.0
2000-09-19,1.563,1.625,1.563,1.625,17600,1.563,1.625,1.563,1.625,17600,0.0,1.0
2000-09-20,1.5,1.563,1.438,1.5,4600,1.5,1.563,1.438,1.5,4600,0.0,1.0
2000-09-21,1.5,1.563,1.438,1.438,67900,1.5,1.563,1.438,1.438,67900,0.0,1.0
2000-09-22,1.625,1.625,1.5,1.5,20900,1.625,1.625,1.5,1.5,20900,0.0,1.0
2000-09-25,1.625,1.75,1.563,1.688,61000,1.625,1.75,1.563,1.688,61000,0.0,1.0
2000-09-26,1.75,1.75,1.563,1.563,83200,1.75,1.75,1.563,1.563,83200,0.0,1.0
2000-09-27,1.563,1.797,1.563,1.797,4400,1.563,1.797,1.563,1.797,4400,0.0,1.0
2000-09-28,1.688,1.813,1.563,1.813,4100,1.688,1.813,1.563,1.813,4100,0.0,1.0
2000-09-29,1.688,1.813,1.688,1.688,23200,1.688,1.813,1.688,1.688,23200,0.0,1.0
2000-10-02,1.813,1.844,1.688,1.844,42700,1.813,1.844,1.688,1.844,42700,0.0,1.0
2000-10-03,1.688,1.844,1.688,1.813,48500,1.688,1.844,1.688,1.813,48500,0.0,1.0
2000-10-04,1.688,1.688,1.688,1.688,40800,1.688,1.688,1.688,1.688,40800,0.0,1.0
2000-10-05,1.875,1.938,1.688,1.688,149100,1.875,1.938,1.688,1.688,149100,0.0,1.0
2000-10-06,1.875,1.906,1.875,1.875,82200,1.875,1.906,1.875,1.875,82200,0.0,1.0
2000-10-09,1.844,1.875,1.75,1.875,6100,1.844,1.875,1.75,1.875,6100,0.0,1.0
2000-10-10,1.75,1.813,1.75,1.813,67600,1.75,1.813,1.75,1.813,67600,0.0,1.0
2000-10-11,1.625,1.75,1.625,1.75,46100,1.625,1.75,1.625,1.75,46100,0.0,1.0
2000-10-12,1.625,1.688,1.625,1.625,27500,1.625,1.688,1.625,1.625,27500,0.0,1.0
2000-10-13,1.625,1.688,1.625,1.625,29000,1.625,1.688,1.625,1.625,29000,0.0,1.0
2000-10-16,1.625,1.688,1.594,1.625,19600,1.625,1.688,1.594,1.625,19600,0.0,1.0
2000-10-17,1.688,1.688,1.625,1.625,2600,1.688,1.688,1.625,1.625,2600,0.0,1.0
2000-10-18,1.563,1.75,1.563,1.688,53300,1.563,1.75,1.563,1.688,53300,0.0,1.0
2000-10-19,1.625,1.719,1.625,1.719,8500,1.625,1.719,1.625,1.719,8500,0.0,1.0
2000-10-20,1.563,1.625,1.563,1.625,18700,1.563,1.625,1.563,1.625,18700,0.0,1.0
2000-10-23,1.719,1.719,1.563,1.578,15700,1.719,1.719,1.563,1.578,15700,0.0,1.0
2000-10-24,1.563,1.75,1.563,1.719,64200,1.563,1.75,1.563,1.719,64200,0.0,1.0
2000-10-25,1.563,1.625,1.563,1.563,13900,1.563,1.625,1.563,1.563,13900,0.0,1.0
2000-10-26,1.75,1.844,1.75,1.75,12900,1.75,1.844,1.75,1.75,12900,0.0,1.0
2000-10-27,1.688,1.75,1.688,1.688,22100,1.688,1.75,1.688,1.688,22100,0.0,1.0
2000-10-30,1.813,1.875,1.625,1.625,800,1.813,1.875,1.625,1.625,800,0.0,1.0
2000-10-31,1.75,1.813,1.688,1.688,18900,1.75,1.813,1.688,1.688,18900,0.0,1.0
2000-11-01,1.688,1.719,1.688,1.703,6000,1.688,1.719,1.688,1.703,6000,0.0,1.0
2000-11-02,1.625,1.813,1.563,1.75,104600,1.625,1.813,1.563,1.75,104600,0.0,1.0
2000-11-03,1.625,1.641,1.625,1.625,50400,1.625,1.641,1.625,1.625,50400,0.0,1.0
2000-11-06,1.625,1.719,1.625,1.719,1700,1.625,1.719,1.625,1.719,1700,0.0,1.0
2000-11-07,1.688,1.75,1.563,1.656,42600,1.688,1.75,1.563,1.656,42600,0.0,1.0
2000-11-08,1.625,1.625,1.625,1.625,12700,1.625,1.625,1.625,1.625,12700,0.0,1.0
2000-11-09,1.625,1.625,1.625,1.625,3400,1.625,1.625,1.625,1.625,3400,0.0,1.0
2000-11-10,1.625,1.625,1.625,1.625,3800,1.625,1.625,1.625,1.625,3800,0.0,1.0
2000-11-13,1.563,1.625,1.313,1.625,71200,1.563,1.625,1.313,1.625,71200,0.0,1.0
2000-11-14,1.625,1.688,1.125,1.625,29800,1.625,1.688,1.125,1.625,29800,0.0,1.0
2000-11-15,1.625,1.75,1.563,1.719,64000,1.625,1.75,1.563,1.719,64000,0.0,1.0
2000-11-16,1.688,1.75,1.563,1.75,136400,1.688,1.75,1.563,1.75,136400,0.0,1.0
2000-11-17,1.672,1.688,1.672,1.688,6600,1.672,1.688,1.672,1.688,6600,0.0,1.0
2000-11-20,1.703,1.719,1.563,1.703,282200,1.703,1.719,1.563,1.703,282200,0.0,1.0
2000-11-21,1.688,1.719,1.656,1.656,24900,1.688,1.719,1.656,1.656,24900,0.0,1.0
2000-11-22,1.719,1.719,1.656,1.688,34700,1.719,1.719,1.656,1.688,34700,0.0,1.0
2000-11-24,1.688,1.813,1.688,1.719,61300,1.688,1.813,1.688,1.719,61300,0.0,1.0
2000-11-27,1.625,1.875,1.578,1.578,62900,1.625,1.875,1.578,1.578,62900,0.0,1.0
2000-11-28,1.688,1.688,1.625,1.625,3800,1.688,1.688,1.625,1.625,3800,0.0,1.0
2000-11-29,1.625,1.688,1.469,1.469,66400,1.625,1.688,1.469,1.469,66400,0.0,1.0
2000-11-30,1.625,1.688,1.625,1.625,56400,1.625,1.688,1.625,1.625,56400,0.0,1.0
2000-12-01,1.625,1.688,1.625,1.625,40800,1.625,1.688,1.625,1.625,40800,0.0,1.0
2000-12-04,1.625,1.625,1.625,1.625,30900,1.625,1.625,1.625,1.625,30900,0.0,1.0
2000-12-05,1.719,1.75,1.625,1.688,32000,1.719,1.75,1.625,1.688,32000,0.0,1.0
2000-12-06,1.625,1.75,1.594,1.594,21100,1.625,1.75,1.594,1.594,21100,0.0,1.0
2000-12-07,1.563,1.688,1.563,1.625,47800,1.563,1.688,1.563,1.625,47800,0.0,1.0
2000-12-08,1.531,1.688,1.531,1.688,82800,1.531,1.688,1.531,1.688,82800,0.0,1.0
2000-12-11,1.5,1.563,1.469,1.563,84700,1.5,1.563,1.469,1.563,84700,0.0,1.0
2000-12-12,1.469,1.5,1.469,1.469,55500,1.469,1.5,1.469,1.469,55500,0.0,1.0
2000-12-13,1.5,1.5,1.438,1.5,6900,1.5,1.5,1.438,1.5,6900,0.0,1.0
2000-12-14,1.438,1.5,1.438,1.438,13000,1.438,1.5,1.438,1.438,13000,0.0,1.0
2000-12-15,1.5,1.5,1.438,1.438,26400,1.5,1.5,1.438,1.438,26400,0.0,1.0
2000-12-18,1.5,1.5,1.375,1.5,19100,1.5,1.5,1.375,1.5,19100,0.0,1.0
2000-12-19,1.281,1.5,1.25,1.313,21400,1.281,1.5,1.25,1.313,21400,0.0,1.0
2000-12-20,1.375,1.375,1.219,1.25,92000,1.375,1.375,1.219,1.25,92000,0.0,1.0
2000-12-21,1.219,1.375,1.188,1.25,22000,1.219,1.375,1.188,1.25,22000,0.0,1.0
2000-12-22,1.375,1.375,1.219,1.25,66600,1.375,1.375,1.219,1.25,66600,0.0,1.0
2000-12-26,1.375,1.375,1.375,1.375,48000,1.375,1.375,1.375,1.375,48000,0.0,1.0
2000-12-27,1.25,1.281,1.25,1.281,38600,1.25,1.281,1.25,1.281,38600,0.0,1.0
2000-12-28,1.375,1.5,1.219,1.219,66800,1.375,1.5,1.219,1.219,66800,0.0,1.0
2000-12-29,1.438,1.563,1.375,1.375,42300,1.438,1.563,1.375,1.375,42300,0.0,1.0
2001-01-02,1.563,1.563,1.438,1.5,4100,1.563,1.563,1.438,1.5,4100,0.0,1.0
2001-01-03,1.438,1.563,1.438,1.547,15100,1.438,1.563,1.438,1.547,15100,0.0,1.0
2001-01-04,1.563,1.563,1.469,1.5,27800,1.563,1.563,1.469,1.5,27800,0.0,1.0
2001-01-05,1.688,1.688,1.563,1.594,21400,1.688,1.688,1.563,1.594,21400,0.0,1.0
2001-01-08,1.688,1.719,1.688,1.688,38600,1.688,1.719,1.688,1.688,38600,0.0,1.0
2001-01-09,1.719,1.719,1.688,1.688,3100,1.719,1.719,1.688,1.688,3100,0.0,1.0
2001-01-10,1.75,1.75,1.688,1.688,35500,1.75,1.75,1.688,1.688,35500,0.0,1.0
2001-01-11,1.75,1.875,1.719,1.75,89800,1.75,1.875,1.719,1.75,89800,0.0,1.0
2001-01-12,1.813,1.938,1.813,1.813,77000,1.813,1.938,1.813,1.813,77000,0.0,1.0
2001-01-16,1.813,1.938,1.781,1.813,34400,1.813,1.938,1.781,1.813,34400,0.0,1.0
2001-01-17,1.906,1.906,1.781,1.781,30000,1.906,1.906,1.781,1.781,30000,0.0,1.0
2001-01-18,1.875,1.938,1.875,1.875,22700,1.875,1.938,1.875,1.875,22700,0.0,1.0
2001-01-19,1.875,1.875,1.875,1.875,16700,1.875,1.875,1.875,1.875,16700,0.0,1.0
2001-01-22,1.813,1.906,1.813,1.875,65700,1.813,1.906,1.813,1.875,65700,0.0,1.0
2001-01-23,1.844,1.844,1.781,1.781,1300,1.844,1.844,1.781,1.781,1300,0.0,1.0
2001-01-24,1.781,1.844,1.75,1.844,9300,1.781,1.844,1.75,1.844,9300,0.0,1.0
2001-01-25,1.875,1.875,1.781,1.781,27300,1.875,1.875,1.781,1.781,27300,0.0,1.0
2001-01-26,1.844,1.969,1.813,1.844,70500,1.844,1.969,1.813,1.844,70500,0.0,1.0
2001-01-29,1.781,1.875,1.75,1.813,48100,1.781,1.875,1.75,1.813,48100,0.0,1.0
2001-01-30,1.813,1.875,1.813,1.813,32100,1.813,1.875,1.813,1.813,32100,0.0,1.0
2001-01-31,1.969,1.969,1.813,1.875,20000,1.969,1.969,1.813,1.875,20000,0.0,1.0
2001-02-01,1.875,2.0,1.875,1.969,22700,1.875,2.0,1.875,1.969,22700,0.0,1.0
2001-02-02,1.875,2.0,1.875,1.875,15200,1.875,2.0,1.875,1.875,15200,0.0,1.0
2001-02-05,1.875,1.969,1.875,1.875,17600,1.875,1.969,1.875,1.875,17600,0.0,1.0
2001-02-06,1.75,1.891,1.75,1.875,13900,1.75,1.891,1.75,1.875,13900,0.0,1.0
2001-02-07,1.781,1.813,1.781,1.781,13200,1.781,1.813,1.781,1.781,13200,0.0,1.0
2001-02-08,1.781,1.813,1.781,1.813,1200,1.781,1.813,1.781,1.813,1200,0.0,1.0
2001-02-09,1.813,1.938,1.781,1.781,12500,1.813,1.938,1.781,1.781,12500,0.0,1.0
2001-02-12,1.813,1.813,1.781,1.813,9600,1.813,1.813,1.781,1.813,9600,0.0,1.0
2001-02-13,1.781,1.938,1.781,1.875,1900,1.781,1.938,1.781,1.875,1900,0.0,1.0
2001-02-14,1.875,1.938,1.875,1.875,11000,1.875,1.938,1.875,1.875,11000,0.0,1.0
2001-02-15,1.813,1.875,1.813,1.875,11300,1.813,1.875,1.813,1.875,11300,0.0,1.0
2001-02-16,1.875,1.938,1.875,1.938,20600,1.875,1.938,1.875,1.938,20600,0.0,1.0
2001-02-20,1.813,2.0,1.813,1.875,6700,1.813,2.0,1.813,1.875,6700,0.0,1.0
2001-02-21,1.781,1.875,1.625,1.625,15500,1.781,1.875,1.625,1.625,15500,0.0,1.0
2001-02-22,1.875,1.938,1.813,1.938,15900,1.875,1.938,1.813,1.938,15900,0.0,1.0
2001-02-23,1.844,2.0,1.844,1.875,8800,1.844,2.0,1.844,1.875,8800,0.0,1.0
2001-02-26,1.844,1.844,1.844,1.844,100,1.844,1.844,1.844,1.844,100,0.0,1.0
2001-02-27,1.781,1.875,1.781,1.875,2300,1.781,1.875,1.781,1.875,2300,0.0,1.0
2001-02-28,1.875,1.938,1.875,1.875,7800,1.875,1.938,1.875,1.875,7800,0.0,1.0
2001-03-01,1.875,1.938,1.875,1.875,14200,1.875,1.938,1.875,1.875,14200,0.0,1.0
2001-03-02,1.875,1.875,1.875,1.875,5000,1.875,1.875,1.875,1.875,5000,0.0,1.0
2001-03-05,1.938,1.938,1.938,1.938,100,1.938,1.938,1.938,1.938,100,0.0,1.0
2001-03-06,1.875,1.938,1.875,1.875,20500,1.875,1.938,1.875,1.875,20500,0.0,1.0
2001-03-07,1.813,1.938,1.813,1.891,12200,1.813,1.938,1.813,1.891,12200,0.0,1.0
2001-03-08,1.688,1.922,1.625,1.922,6000,1.688,1.922,1.625,1.922,6000,0.0,1.0
2001-03-09,1.75,1.75,1.75,1.75,6200,1.75,1.75,1.75,1.75,6200,0.0,1.0
2001-03-12,1.531,1.75,1.531,1.703,12500,1.531,1.75,1.531,1.703,12500,0.0,1.0
2001-03-13,1.688,1.688,1.688,1.688,200,1.688,1.688,1.688,1.688,200,0.0,1.0
2001-03-14,1.563,1.688,1.25,1.563,37100,1.563,1.688,1.25,1.563,37100,0.0,1.0
2001-03-15,1.469,1.563,1.438,1.469,5200,1.469,1.563,1.438,1.469,5200,0.0,1.0
2001-03-16,1.531,1.531,1.531,1.531,500,1.531,1.531,1.531,1.531,500,0.0,1.0
2001-03-19,1.656,2.188,1.563,1.594,39700,1.656,2.188,1.563,1.594,39700,0.0,1.0
2001-03-20,1.625,1.938,1.625,1.75,6400,1.625,1.938,1.625,1.75,6400,0.0,1.0
2001-03-21,1.625,1.625,1.625,1.625,0,1.625,1.625,1.625,1.625,0,0.0,1.0
2001-03-22,1.75,1.875,1.75,1.813,6500,1.75,1.875,1.75,1.813,6500,0.0,1.0
2001-03-23,1.813,1.938,1.813,1.875,9500,1.813,1.938,1.813,1.875,9500,0.0,1.0
2001-03-26,1.813,2.125,1.813,1.813,37100,1.813,2.125,1.813,1.813,37100,0.0,1.0
2001-03-27,1.813,1.969,1.766,1.813,6100,1.813,1.969,1.766,1.813,6100,0.0,1.0
2001-03-28,1.813,1.969,1.813,1.969,8600,1.813,1.969,1.813,1.969,8600,0.0,1.0
2001-03-29,1.875,1.953,1.875,1.875,8800,1.875,1.953,1.875,1.875,8800,0.0,1.0
2001-03-30,1.875,1.938,1.875,1.938,4200,1.875,1.938,1.875,1.938,4200,0.0,1.0
2001-04-02,1.75,1.875,1.625,1.875,18800,1.75,1.875,1.625,1.875,18800,0.0,1.0
2001-04-03,1.375,1.688,1.375,1.531,23300,1.375,1.688,1.375,1.531,23300,0.0,1.0
2001-04-04,1.625,1.625,0.9375,1.25,37700,1.625,1.625,0.9375,1.25,37700,0.0,1.0
2001-04-05,1.625,1.625,1.5,1.609,5800,1.625,1.625,1.5,1.609,5800,0.0,1.0
2001-04-06,1.625,1.625,1.563,1.563,11500,1.625,1.625,1.563,1.563,11500,0.0,1.0
2001-04-09,1.55,1.75,1.55,1.62,20000,1.55,1.75,1.55,1.62,20000,0.0,1.0
2001-04-10,1.84,1.84,1.58,1.58,25000,1.84,1.84,1.58,1.58,25000,0.0,1.0
2001-04-11,1.8,1.86,1.8,1.8,23500,1.8,1.86,1.8,1.8,23500,0.0,1.0
2001-04-12,1.75,1.83,1.75,1.8,19500,1.75,1.83,1.75,1.8,19500,0.0,1.0
2001-04-16,1.7,1.75,1.68,1.75,2100,1.7,1.75,1.68,1.75,2100,0.0,1.0
2001-04-17,1.81,1.81,1.81,1.81,4300,1.81,1.81,1.81,1.81,4300,0.0,1.0
2001-04-18,1.83,1.94,1.83,1.84,20400,1.83,1.94,1.83,1.84,20400,0.0,1.0
2001-04-19,1.85,1.92,1.83,1.92,33200,1.85,1.92,1.83,1.92,33200,0.0,1.0
2001-04-20,1.84,1.92,1.83,1.92,9700,1.84,1.92,1.83,1.92,9700,0.0,1.0
2001-04-23,1.95,1.95,1.83,1.83,29000,1.95,1.95,1.83,1.83,29000,0.0,1.0
2001-04-24,1.9,1.99,1.88,1.88,25400,1.9,1.99,1.88,1.88,25400,0.0,1.0
2001-04-25,1.91,1.99,1.85,1.89,49600,1.91,1.99,1.85,1.89,49600,0.0,1.0
2001-04-26,1.95,1.95,1.91,1.95,17800,1.95,1.95,1.91,1.95,17800,0.0,1.0
2001-04-27,1.93,1.93,1.93,1.93,3500,1.93,1.93,1.93,1.93,3500,0.0,1.0
2001-04-30,1.78,1.91,1.54,1.91,27500,1.78,1.91,1.54,1.91,27500,0.0,1.0
2001-05-01,1.8,1.8,1.7,1.7,23800,1.8,1.8,1.7,1.7,23800,0.0,1.0
2001-05-02,1.88,1.88,1.83,1.84,17800,1.88,1.88,1.83,1.84,17800,0.0,1.0
2001-05-03,1.85,1.9,1.85,1.9,11100,1.85,1.9,1.85,1.9,11100,0.0,1.0
2001-05-04,1.8,1.85,1.8,1.805,20500,1.8,1.85,1.8,1.805,20500,0.0,1.0
2001-05-07,1.8,1.86,1.8,1.86,6400,1.8,1.86,1.8,1.86,6400,0.0,1.0
2001-05-08,1.8,1.82,1.8,1.8,11100,1.8,1.82,1.8,1.8,11100,0.0,1.0
2001-05-09,1.75,1.75,1.75,1.75,1600,1.75,1.75,1.75,1.75,1600,0.0,1.0
2001-05-10,1.75,1.8,1.72,1.75,2300,1.75,1.8,1.72,1.75,2300,0.0,1.0
2001-05-11,1.75,1.806,1.7,1.71,12700,1.75,1.806,1.7,1.71,12700,0.0,1.0
2001-05-14,1.7,1.72,1.7,1.72,9600,1.7,1.72,1.7,1.72,9600,0.0,1.0
2001-05-15,1.79,1.8,1.68,1.68,22900,1.79,1.8,1.68,1.68,22900,0.0,1.0
2001-05-16,1.75,1.82,1.72,1.72,22600,1.75,1.82,1.72,1.72,22600,0.0,1.0
2001-05-17,1.75,1.75,1.75,1.75,2000,1.75,1.75,1.75,1.75,2000,0.0,1.0
2001-05-18,1.75,1.75,1.75,1.75,5000,1.75,1.75,1.75,1.75,5000,0.0,1.0
2001-05-21,1.75,1.75,1.75,1.75,2100,1.75,1.75,1.75,1.75,2100,0.0,1.0
2001-05-22,1.82,1.82,1.75,1.75,6600,1.82,1.82,1.75,1.75,6600,0.0,1.0
2001-05-23,1.78,1.82,1.78,1.82,6600,1.78,1.82,1.78,1.82,6600,0.0,1.0
2001-05-24,1.85,1.85,1.77,1.78,42200,1.85,1.85,1.77,1.78,42200,0.0,1.0
2001-05-25,1.77,1.84,1.77,1.83,3900,1.77,1.84,1.77,1.83,3900,0.0,1.0
2001-05-29,1.76,1.83,1.76,1.83,600,1.76,1.83,1.76,1.83,600,0.0,1.0
2001-05-30,1.75,1.76,1.75,1.76,1700,1.75,1.76,1.75,1.76,1700,0.0,1.0
2001-05-31,1.75,1.82,1.75,1.75,10300,1.75,1.82,1.75,1.75,10300,0.0,1.0
2001-06-01,1.75,1.75,1.75,1.75,2600,1.75,1.75,1.75,1.75,2600,0.0,1.0
2001-06-04,1.77,1.82,1.75,1.82,12100,1.77,1.82,1.75,1.82,12100,0.0,1.0
2001-06-05,1.83,1.83,1.75,1.83,7200,1.83,1.83,1.75,1.83,7200,0.0,1.0
2001-06-06,1.73,1.82,1.72,1.82,12700,1.73,1.82,1.72,1.82,12700,0.0,1.0
2001-06-07,1.8,1.8,1.77,1.77,2800,1.8,1.8,1.77,1.77,2800,0.0,1.0
2001-06-08,1.75,1.81,1.75,1.81,5900,1.75,1.81,1.75,1.81,5900,0.0,1.0
2001-06-11,1.79,1.83,1.79,1.82,10900,1.79,1.83,1.79,1.82,10900,0.0,1.0
2001-06-12,1.83,1.85,1.76,1.79,6500,1.83,1.85,1.76,1.79,6500,0.0,1.0
2001-06-13,1.9,1.95,1.84,1.84,42600,1.9,1.95,1.84,1.84,42600,0.0,1.0
2001-06-14,1.9,1.9,1.9,1.9,6900,1.9,1.9,1.9,1.9,6900,0.0,1.0
2001-06-15,1.94,1.94,1.9,1.9,21900,1.94,1.94,1.9,1.9,21900,0.0,1.0
2001-06-18,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2001-06-19,1.8,1.92,1.8,1.9,38600,1.8,1.92,1.8,1.9,38600,0.0,1.0
2001-06-20,1.78,1.8,1.78,1.8,1700,1.78,1.8,1.78,1.8,1700,0.0,1.0
2001-06-21,1.6,1.7,1.6,1.7,16500,1.6,1.7,1.6,1.7,16500,0.0,1.0
2001-06-22,1.74,1.74,1.58,1.58,65200,1.74,1.74,1.58,1.58,65200,0.0,1.0
2001-06-25,1.51,1.7,1.51,1.7,1800,1.51,1.7,1.51,1.7,1800,0.0,1.0
2001-06-26,1.55,1.55,1.51,1.51,1200,1.55,1.55,1.51,1.51,1200,0.0,1.0
2001-06-27,1.71,1.71,1.63,1.71,12600,1.71,1.71,1.63,1.71,12600,0.0,1.0
2001-06-28,1.7,1.73,1.65,1.73,2600,1.7,1.73,1.65,1.73,2600,0.0,1.0
2001-06-29,1.75,1.77,1.65,1.65,7000,1.75,1.77,1.65,1.65,7000,0.0,1.0
2001-07-02,1.84,1.84,1.75,1.75,8300,1.84,1.84,1.75,1.75,8300,0.0,1.0
2001-07-03,1.57,1.68,1.57,1.66,5000,1.57,1.68,1.57,1.66,5000,0.0,1.0
2001-07-05,1.6,1.63,1.6,1.63,6900,1.6,1.63,1.6,1.63,6900,0.0,1.0
2001-07-06,1.5,1.65,1.5,1.56,23300,1.5,1.65,1.5,1.56,23300,0.0,1.0
2001-07-09,1.34,1.55,1.19,1.48,47400,1.34,1.55,1.19,1.48,47400,0.0,1.0
2001-07-10,1.4,1.45,1.36,1.4,17800,1.4,1.45,1.36,1.4,17800,0.0,1.0
2001-07-11,1.63,1.79,1.54,1.54,52100,1.63,1.79,1.54,1.54,52100,0.0,1.0
2001-07-12,1.63,1.75,1.63,1.73,23300,1.63,1.75,1.63,1.73,23300,0.0,1.0
2001-07-13,1.7,1.73,1.58,1.58,27500,1.7,1.73,1.58,1.58,27500,0.0,1.0
2001-07-16,1.64,1.73,1.63,1.63,6700,1.64,1.73,1.63,1.63,6700,0.0,1.0
2001-07-17,1.67,1.67,1.67,1.67,500,1.67,1.67,1.67,1.67,500,0.0,1.0
2001-07-18,1.69,1.7,1.69,1.69,11500,1.69,1.7,1.69,1.69,11500,0.0,1.0
2001-07-19,1.7,1.7,1.69,1.7,9500,1.7,1.7,1.69,1.7,9500,0.0,1.0
2001-07-20,1.57,1.66,1.57,1.66,6000,1.57,1.66,1.57,1.66,6000,0.0,1.0
2001-07-23,1.6,1.6,1.6,1.6,7600,1.6,1.6,1.6,1.6,7600,0.0,1.0
2001-07-24,1.61,1.7,1.51,1.6,13900,1.61,1.7,1.51,1.6,13900,0.0,1.0
2001-07-25,1.6,1.6,1.55,1.55,19200,1.6,1.6,1.55,1.55,19200,0.0,1.0
2001-07-26,1.56,1.56,1.56,1.56,1500,1.56,1.56,1.56,1.56,1500,0.0,1.0
2001-07-27,1.55,1.6,1.55,1.56,22400,1.55,1.6,1.55,1.56,22400,0.0,1.0
2001-07-30,1.53,1.6,1.53,1.6,4200,1.53,1.6,1.53,1.6,4200,0.0,1.0
2001-07-31,1.45,1.51,1.45,1.51,16000,1.45,1.51,1.45,1.51,16000,0.0,1.0
2001-08-01,1.35,1.5,1.25,1.5,30600,1.35,1.5,1.25,1.5,30600,0.0,1.0
2001-08-02,1.38,1.4,1.3,1.35,18000,1.38,1.4,1.3,1.35,18000,0.0,1.0
2001-08-03,1.5,1.5,1.4,1.4,2700,1.5,1.5,1.4,1.4,2700,0.0,1.0
2001-08-06,1.35,1.54,1.31,1.47,44900,1.35,1.54,1.31,1.47,44900,0.0,1.0
2001-08-07,1.4,1.4,1.4,1.4,200,1.4,1.4,1.4,1.4,200,0.0,1.0
2001-08-08,1.441,1.52,1.441,1.52,300,1.441,1.52,1.441,1.52,300,0.0,1.0
2001-08-09,1.54,1.54,1.54,1.54,200,1.54,1.54,1.54,1.54,200,0.0,1.0
2001-08-10,1.41,1.44,1.35,1.44,25000,1.41,1.44,1.35,1.44,25000,0.0,1.0
2001-08-13,1.41,1.45,1.36,1.45,7800,1.41,1.45,1.36,1.45,7800,0.0,1.0
2001-08-14,1.37,1.37,1.37,1.37,5500,1.37,1.37,1.37,1.37,5500,0.0,1.0
2001-08-15,1.45,1.5,1.37,1.42,3900,1.45,1.5,1.37,1.42,3900,0.0,1.0
2001-08-16,1.37,1.38,1.37,1.37,8300,1.37,1.38,1.37,1.37,8300,0.0,1.0
2001-08-17,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2001-08-20,1.37,1.37,1.37,1.37,6900,1.37,1.37,1.37,1.37,6900,0.0,1.0
2001-08-21,1.3,1.37,1.3,1.37,9300,1.3,1.37,1.3,1.37,9300,0.0,1.0
2001-08-22,1.4,1.4,1.3,1.3,15500,1.4,1.4,1.3,1.3,15500,0.0,1.0
2001-08-23,1.35,1.35,1.31,1.31,5700,1.35,1.35,1.31,1.31,5700,0.0,1.0
2001-08-24,1.44,1.44,1.3,1.3,20600,1.44,1.44,1.3,1.3,20600,0.0,1.0
2001-08-27,1.42,1.42,1.26,1.31,32700,1.42,1.42,1.26,1.31,32700,0.0,1.0
2001-08-28,1.44,1.44,1.44,1.44,1800,1.44,1.44,1.44,1.44,1800,0.0,1.0
2001-08-29,1.26,1.42,1.25,1.42,32800,1.26,1.42,1.25,1.42,32800,0.0,1.0
2001-08-30,1.36,1.36,1.36,1.36,9400,1.36,1.36,1.36,1.36,9400,0.0,1.0
2001-08-31,1.351,1.5,1.35,1.47,2700,1.351,1.5,1.35,1.47,2700,0.0,1.0
2001-09-04,1.36,1.37,1.35,1.35,6300,1.36,1.37,1.35,1.35,6300,0.0,1.0
2001-09-05,1.42,1.45,1.35,1.45,13000,1.42,1.45,1.35,1.45,13000,0.0,1.0
2001-09-06,1.42,1.42,1.42,1.42,0,1.42,1.42,1.42,1.42,0,0.0,1.0
2001-09-07,1.4,1.4,1.4,1.4,3000,1.4,1.4,1.4,1.4,3000,0.0,1.0
2001-09-10,1.45,1.45,1.27,1.3,20900,1.45,1.45,1.27,1.3,20900,0.0,1.0
2001-09-17,1.5,1.5,1.25,1.45,117500,1.5,1.5,1.25,1.45,117500,0.0,1.0
2001-09-18,1.5,1.58,1.37,1.37,20500,1.5,1.58,1.37,1.37,20500,0.0,1.0
2001-09-19,1.5,1.62,1.5,1.62,8200,1.5,1.62,1.5,1.62,8200,0.0,1.0
2001-09-20,1.6,1.6,1.35,1.6,67100,1.6,1.6,1.35,1.6,67100,0.0,1.0
2001-09-21,1.275,1.6,1.21,1.6,276100,1.275,1.6,1.21,1.6,276100,0.0,1.0
2001-09-24,1.45,1.48,1.27,1.27,9300,1.45,1.48,1.27,1.27,9300,0.0,1.0
2001-09-25,1.275,1.405,1.27,1.4,95800,1.275,1.405,1.27,1.4,95800,0.0,1.0
2001-09-26,1.26,1.35,1.25,1.35,31700,1.26,1.35,1.25,1.35,31700,0.0,1.0
2001-09-27,1.22,1.25,1.15,1.22,17400,1.22,1.25,1.15,1.22,17400,0.0,1.0
2001-09-28,1.22,1.24,1.01,1.18,32500,1.22,1.24,1.01,1.18,32500,0.0,1.0
2001-10-01,1.15,1.2,1.15,1.2,17200,1.15,1.2,1.15,1.2,17200,0.0,1.0
2001-10-02,1.2,1.24,1.15,1.15,29000,1.2,1.24,1.15,1.15,29000,0.0,1.0
2001-10-03,1.25,1.25,1.25,1.25,100,1.25,1.25,1.25,1.25,100,0.0,1.0
2001-10-04,1.2,1.25,1.2,1.25,16700,1.2,1.25,1.2,1.25,16700,0.0,1.0
2001-10-05,1.24,1.24,1.11,1.24,23600,1.24,1.24,1.11,1.24,23600,0.0,1.0
2001-10-08,1.35,1.35,1.24,1.35,26000,1.35,1.35,1.24,1.35,26000,0.0,1.0
2001-10-09,1.2,1.2,1.2,1.2,39200,1.2,1.2,1.2,1.2,39200,0.0,1.0
2001-10-10,1.16,1.2,1.16,1.2,96500,1.16,1.2,1.16,1.2,96500,0.0,1.0
2001-10-11,1.35,1.35,1.161,1.161,400,1.35,1.35,1.161,1.161,400,0.0,1.0
2001-10-12,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2001-10-15,1.15,1.199,1.1,1.15,5900,1.15,1.199,1.1,1.15,5900,0.0,1.0
2001-10-16,1.27,1.27,1.2,1.2,5500,1.27,1.27,1.2,1.2,5500,0.0,1.0
2001-10-17,1.22,1.22,1.22,1.22,1000,1.22,1.22,1.22,1.22,1000,0.0,1.0
2001-10-18,1.33,1.33,1.2,1.22,19700,1.33,1.33,1.2,1.22,19700,0.0,1.0
2001-10-19,1.2,1.3,1.2,1.3,1100,1.2,1.3,1.2,1.3,1100,0.0,1.0
2001-10-22,1.35,1.5,1.201,1.201,18500,1.35,1.5,1.201,1.201,18500,0.0,1.0
2001-10-23,1.341,1.37,1.34,1.37,3300,1.341,1.37,1.34,1.37,3300,0.0,1.0
2001-10-24,1.2,1.3,1.15,1.3,48100,1.2,1.3,1.15,1.3,48100,0.0,1.0
2001-10-25,1.2,1.25,1.2,1.2,20300,1.2,1.25,1.2,1.2,20300,0.0,1.0
2001-10-26,1.3,1.45,1.2,1.2,22700,1.3,1.45,1.2,1.2,22700,0.0,1.0
2001-10-29,1.35,1.35,1.34,1.34,5100,1.35,1.35,1.34,1.34,5100,0.0,1.0
2001-10-30,1.35,1.45,1.35,1.45,5300,1.35,1.45,1.35,1.45,5300,0.0,1.0
2001-10-31,1.35,1.35,1.35,1.35,500,1.35,1.35,1.35,1.35,500,0.0,1.0
2001-11-01,1.25,1.25,1.15,1.25,46400,1.25,1.25,1.15,1.25,46400,0.0,1.0
2001-11-02,1.35,1.39,1.35,1.35,13600,1.35,1.39,1.35,1.35,13600,0.0,1.0
2001-11-05,1.39,1.39,1.39,1.39,2700,1.39,1.39,1.39,1.39,2700,0.0,1.0
2001-11-06,1.4,1.42,1.35,1.4,3200,1.4,1.42,1.35,1.4,3200,0.0,1.0
2001-11-07,1.35,1.35,1.35,1.35,200,1.35,1.35,1.35,1.35,200,0.0,1.0
2001-11-08,1.35,1.45,1.35,1.39,5000,1.35,1.45,1.35,1.39,5000,0.0,1.0
2001-11-09,1.59,1.6,1.45,1.45,5400,1.59,1.6,1.45,1.45,5400,0.0,1.0
2001-11-12,1.89,1.89,1.45,1.46,23400,1.89,1.89,1.45,1.46,23400,0.0,1.0
2001-11-13,1.59,1.95,1.5,1.88,25800,1.59,1.95,1.5,1.88,25800,0.0,1.0
2001-11-14,1.837,1.84,1.5,1.7,7700,1.837,1.84,1.5,1.7,7700,0.0,1.0
2001-11-15,1.86,1.86,1.41,1.41,15900,1.86,1.86,1.41,1.41,15900,0.0,1.0
2001-11-16,1.801,1.9,1.68,1.83,4800,1.801,1.9,1.68,1.83,4800,0.0,1.0
2001-11-19,2.138,2.14,1.7,1.91,48200,2.138,2.14,1.7,1.91,48200,0.0,1.0
2001-11-20,1.83,2.04,1.83,2.04,22000,1.83,2.04,1.83,2.04,22000,0.0,1.0
2001-11-21,1.93,2.0,1.81,2.0,33100,1.93,2.0,1.81,2.0,33100,0.0,1.0
2001-11-23,1.9,1.95,1.9,1.95,5400,1.9,1.95,1.9,1.95,5400,0.0,1.0
2001-11-26,1.93,1.93,1.9,1.9,10800,1.93,1.93,1.9,1.9,10800,0.0,1.0
2001-11-27,1.95,1.95,1.9,1.901,10600,1.95,1.95,1.9,1.901,10600,0.0,1.0
2001-11-28,1.93,1.98,1.93,1.98,19700,1.93,1.98,1.93,1.98,19700,0.0,1.0
2001-11-29,1.93,1.93,1.8,1.8,17600,1.93,1.93,1.8,1.8,17600,0.0,1.0
2001-11-30,1.95,1.95,1.92,1.92,12000,1.95,1.95,1.92,1.92,12000,0.0,1.0
2001-12-03,1.95,2.0,1.95,2.0,5700,1.95,2.0,1.95,2.0,5700,0.0,1.0
2001-12-04,1.97,2.0,1.97,1.97,10100,1.97,2.0,1.97,1.97,10100,0.0,1.0
2001-12-05,2.05,2.12,1.9,1.9,16600,2.05,2.12,1.9,1.9,16600,0.0,1.0
2001-12-06,2.08,2.1,1.95,2.1,18900,2.08,2.1,1.95,2.1,18900,0.0,1.0
2001-12-07,2.06,2.06,2.0,2.06,2300,2.06,2.06,2.0,2.06,2300,0.0,1.0
2001-12-10,2.0,2.0,1.95,1.98,6000,2.0,2.0,1.95,1.98,6000,0.0,1.0
2001-12-11,2.0,2.0,1.95,2.0,28200,2.0,2.0,1.95,2.0,28200,0.0,1.0
2001-12-12,1.95,1.98,1.95,1.98,2200,1.95,1.98,1.95,1.98,2200,0.0,1.0
2001-12-13,1.7,2.0,1.7,1.95,12700,1.7,2.0,1.7,1.95,12700,0.0,1.0
2001-12-14,1.76,1.77,1.6,1.7,15600,1.76,1.77,1.6,1.7,15600,0.0,1.0
2001-12-17,1.53,1.7,1.53,1.7,5800,1.53,1.7,1.53,1.7,5800,0.0,1.0
2001-12-18,1.6,1.6,1.544,1.544,2100,1.6,1.6,1.544,1.544,2100,0.0,1.0
2001-12-19,1.6,1.6,1.6,1.6,1200,1.6,1.6,1.6,1.6,1200,0.0,1.0
2001-12-20,1.7,1.839,1.66,1.66,10200,1.7,1.839,1.66,1.66,10200,0.0,1.0
2001-12-21,1.87,1.89,1.7,1.7,9100,1.87,1.89,1.7,1.7,9100,0.0,1.0
2001-12-24,1.7,1.8,1.7,1.72,10000,1.7,1.8,1.7,1.72,10000,0.0,1.0
2001-12-26,1.8,1.89,1.701,1.701,9500,1.8,1.89,1.701,1.701,9500,0.0,1.0
2001-12-27,1.8,1.89,1.8,1.85,33600,1.8,1.89,1.8,1.85,33600,0.0,1.0
2001-12-28,1.7,1.763,1.7,1.75,14600,1.7,1.763,1.7,1.75,14600,0.0,1.0
2001-12-31,1.37,1.9,1.35,1.7,30100,1.37,1.9,1.35,1.7,30100,0.0,1.0
2002-01-02,1.55,1.701,1.55,1.55,18000,1.55,1.701,1.55,1.55,18000,0.0,1.0
2002-01-03,1.68,1.699,1.55,1.699,3400,1.68,1.699,1.55,1.699,3400,0.0,1.0
2002-01-04,1.6,1.6,1.515,1.55,8000,1.6,1.6,1.515,1.55,8000,0.0,1.0
2002-01-07,1.5,1.6,1.5,1.57,3000,1.5,1.6,1.5,1.57,3000,0.0,1.0
2002-01-08,1.65,1.7,1.26,1.55,39700,1.65,1.7,1.26,1.55,39700,0.0,1.0
2002-01-09,1.5,1.62,1.43,1.43,14000,1.5,1.62,1.43,1.43,14000,0.0,1.0
2002-01-10,1.441,1.5,1.37,1.5,4400,1.441,1.5,1.37,1.5,4400,0.0,1.0
2002-01-11,1.52,1.52,1.46,1.46,24000,1.52,1.52,1.46,1.46,24000,0.0,1.0
2002-01-14,1.59,1.59,1.54,1.54,2200,1.59,1.59,1.54,1.54,2200,0.0,1.0
2002-01-15,1.53,1.53,1.511,1.511,600,1.53,1.53,1.511,1.511,600,0.0,1.0
2002-01-16,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2002-01-17,1.69,1.69,1.55,1.56,36900,1.69,1.69,1.55,1.56,36900,0.0,1.0
2002-01-18,1.65,1.73,1.65,1.65,3600,1.65,1.73,1.65,1.65,3600,0.0,1.0
2002-01-22,1.65,1.73,1.62,1.71,17900,1.65,1.73,1.62,1.71,17900,0.0,1.0
2002-01-23,1.7,1.7,1.56,1.7,6100,1.7,1.7,1.56,1.7,6100,0.0,1.0
2002-01-24,1.65,1.66,1.65,1.65,3500,1.65,1.66,1.65,1.65,3500,0.0,1.0
2002-01-25,1.75,1.75,1.69,1.69,5200,1.75,1.75,1.69,1.69,5200,0.0,1.0
2002-01-28,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2002-01-29,1.84,1.84,1.67,1.67,2300,1.84,1.84,1.67,1.67,2300,0.0,1.0
2002-01-30,1.84,1.84,1.84,1.84,0,1.84,1.84,1.84,1.84,0,0.0,1.0
2002-01-31,1.75,1.75,1.7,1.7,2000,1.75,1.75,1.7,1.7,2000,0.0,1.0
2002-02-01,1.602,1.602,1.602,1.602,200,1.602,1.602,1.602,1.602,200,0.0,1.0
2002-02-04,1.5,1.6,1.5,1.6,27600,1.5,1.6,1.5,1.6,27600,0.0,1.0
2002-02-05,1.51,1.53,1.45,1.49,40200,1.51,1.53,1.45,1.49,40200,0.0,1.0
2002-02-06,1.47,1.53,1.4,1.41,12900,1.47,1.53,1.4,1.41,12900,0.0,1.0
2002-02-07,1.5,1.5,1.47,1.47,6400,1.5,1.5,1.47,1.47,6400,0.0,1.0
2002-02-08,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-02-11,1.5,1.5,1.5,1.5,900,1.5,1.5,1.5,1.5,900,0.0,1.0
2002-02-12,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-02-13,1.5,1.5,1.441,1.5,30600,1.5,1.5,1.441,1.5,30600,0.0,1.0
2002-02-14,1.45,1.5,1.45,1.5,800,1.45,1.5,1.45,1.5,800,0.0,1.0
2002-02-15,1.43,1.451,1.43,1.451,6900,1.43,1.451,1.43,1.451,6900,0.0,1.0
2002-02-19,1.3,1.41,1.14,1.39,12200,1.3,1.41,1.14,1.39,12200,0.0,1.0
2002-02-20,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2002-02-21,1.11,1.11,1.11,1.11,1600,1.11,1.11,1.11,1.11,1600,0.0,1.0
2002-02-22,1.35,1.365,1.3,1.365,6700,1.35,1.365,1.3,1.365,6700,0.0,1.0
2002-02-25,1.47,1.49,1.15,1.15,5800,1.47,1.49,1.15,1.15,5800,0.0,1.0
2002-02-26,1.4,1.52,1.21,1.21,7500,1.4,1.52,1.21,1.21,7500,0.0,1.0
2002-02-27,1.45,1.45,1.45,1.45,4100,1.45,1.45,1.45,1.45,4100,0.0,1.0
2002-02-28,1.55,1.55,1.37,1.37,14000,1.55,1.55,1.37,1.37,14000,0.0,1.0
2002-03-01,1.54,1.55,1.4,1.4,9700,1.54,1.55,1.4,1.4,9700,0.0,1.0
2002-03-04,1.455,1.5,1.455,1.5,12700,1.455,1.5,1.455,1.5,12700,0.0,1.0
2002-03-05,1.6,1.66,1.5,1.55,44600,1.6,1.66,1.5,1.55,44600,0.0,1.0
2002-03-06,1.7,1.8,1.6,1.68,21500,1.7,1.8,1.6,1.68,21500,0.0,1.0
2002-03-07,1.6,1.7,1.6,1.7,73000,1.6,1.7,1.6,1.7,73000,0.0,1.0
2002-03-08,1.6,1.613,1.58,1.6,49700,1.6,1.613,1.58,1.6,49700,0.0,1.0
2002-03-11,1.6,1.78,1.6,1.6,87400,1.6,1.78,1.6,1.6,87400,0.0,1.0
2002-03-12,1.6,1.701,1.6,1.695,178900,1.6,1.701,1.6,1.695,178900,0.0,1.0
2002-03-13,1.9,1.9,1.6,1.6,223300,1.9,1.9,1.6,1.6,223300,0.0,1.0
2002-03-14,1.86,1.9,1.72,1.9,31900,1.86,1.9,1.72,1.9,31900,0.0,1.0
2002-03-15,2.0,2.05,1.9,1.9,25000,2.0,2.05,1.9,1.9,25000,0.0,1.0
2002-03-18,1.695,2.0,1.69,1.71,41500,1.695,2.0,1.69,1.71,41500,0.0,1.0
2002-03-19,1.75,1.8,1.7,1.708,141000,1.75,1.8,1.7,1.708,141000,0.0,1.0
2002-03-20,1.7,1.94,1.7,1.94,35400,1.7,1.94,1.7,1.94,35400,0.0,1.0
2002-03-21,1.95,1.97,1.701,1.97,55400,1.95,1.97,1.701,1.97,55400,0.0,1.0
2002-03-22,1.9,2.08,1.78,1.78,50200,1.9,2.08,1.78,1.78,50200,0.0,1.0
2002-03-25,1.85,1.91,1.81,1.91,9100,1.85,1.91,1.81,1.91,9100,0.0,1.0
2002-03-26,1.85,1.85,1.85,1.85,1100,1.85,1.85,1.85,1.85,1100,0.0,1.0
2002-03-27,1.8,1.9,1.76,1.85,26700,1.8,1.9,1.76,1.85,26700,0.0,1.0
2002-03-28,1.895,1.9,1.8,1.9,32100,1.895,1.9,1.8,1.9,32100,0.0,1.0
2002-04-01,1.75,1.94,1.72,1.94,32200,1.75,1.94,1.72,1.94,32200,0.0,1.0
2002-04-02,1.8,1.8,1.75,1.75,19700,1.8,1.8,1.75,1.75,19700,0.0,1.0
2002-04-03,1.8,1.8,1.75,1.75,4500,1.8,1.8,1.75,1.75,4500,0.0,1.0
2002-04-04,1.78,1.9,1.75,1.75,9400,1.78,1.9,1.75,1.75,9400,0.0,1.0
2002-04-05,1.83,1.835,1.83,1.835,3300,1.83,1.835,1.83,1.835,3300,0.0,1.0
2002-04-08,1.78,1.9,1.78,1.883,11600,1.78,1.9,1.78,1.883,11600,0.0,1.0
2002-04-09,1.85,1.93,1.85,1.89,17000,1.85,1.93,1.85,1.89,17000,0.0,1.0
2002-04-10,1.97,1.97,1.89,1.969,9400,1.97,1.97,1.89,1.969,9400,0.0,1.0
2002-04-11,2.379,2.48,1.95,1.95,88700,2.379,2.48,1.95,1.95,88700,0.0,1.0
2002-04-12,2.25,2.5,2.09,2.5,19500,2.25,2.5,2.09,2.5,19500,0.0,1.0
2002-04-15,2.51,2.51,2.1,2.1,47200,2.51,2.51,2.1,2.1,47200,0.0,1.0
2002-04-16,3.0,3.75,2.73,2.79,342100,3.0,3.75,2.73,2.79,342100,0.0,1.0
2002-04-17,3.0,3.81,2.94,3.8,246700,3.0,3.81,2.94,3.8,246700,0.0,1.0
2002-04-18,3.25,3.52,3.0,3.5,88800,3.25,3.52,3.0,3.5,88800,0.0,1.0
2002-04-19,3.0,3.3,3.0,3.29,54300,3.0,3.3,3.0,3.29,54300,0.0,1.0
2002-04-22,2.9,3.09,2.6,3.0,45700,2.9,3.09,2.6,3.0,45700,0.0,1.0
2002-04-23,2.56,2.99,2.47,2.73,68900,2.56,2.99,2.47,2.73,68900,0.0,1.0
2002-04-24,2.1,2.488,2.05,2.3,104700,2.1,2.488,2.05,2.3,104700,0.0,1.0
2002-04-25,2.42,2.42,2.1,2.16,29800,2.42,2.42,2.1,2.16,29800,0.0,1.0
2002-04-26,2.26,2.4,2.26,2.4,31600,2.26,2.4,2.26,2.4,31600,0.0,1.0
2002-04-29,2.25,2.31,2.15,2.22,26000,2.25,2.31,2.15,2.22,26000,0.0,1.0
2002-04-30,2.202,2.5,2.13,2.225,42600,2.202,2.5,2.13,2.225,42600,0.0,1.0
2002-05-01,2.4,2.5,2.13,2.18,10600,2.4,2.5,2.13,2.18,10600,0.0,1.0
2002-05-02,2.38,2.55,2.16,2.16,7500,2.38,2.55,2.16,2.16,7500,0.0,1.0
2002-05-03,2.4,2.54,2.13,2.22,27200,2.4,2.54,2.13,2.22,27200,0.0,1.0
2002-05-06,2.19,2.43,2.06,2.25,26400,2.19,2.43,2.06,2.25,26400,0.0,1.0
2002-05-07,2.15,2.34,2.09,2.09,6900,2.15,2.34,2.09,2.09,6900,0.0,1.0
2002-05-08,2.15,2.32,2.1,2.25,5900,2.15,2.32,2.1,2.25,5900,0.0,1.0
2002-05-09,2.35,2.35,2.1,2.24,19000,2.35,2.35,2.1,2.24,19000,0.0,1.0
2002-05-10,2.3,2.3,2.1,2.21,600,2.3,2.3,2.1,2.21,600,0.0,1.0
2002-05-13,2.18,2.4,2.05,2.38,11200,2.18,2.4,2.05,2.38,11200,0.0,1.0
2002-05-14,2.15,2.25,2.06,2.06,8500,2.15,2.25,2.06,2.06,8500,0.0,1.0
2002-05-15,2.101,2.2,2.1,2.2,7800,2.101,2.2,2.1,2.2,7800,0.0,1.0
2002-05-16,2.18,2.44,2.079,2.08,20700,2.18,2.44,2.079,2.08,20700,0.0,1.0
2002-05-17,2.3,2.4,2.1,2.252,28200,2.3,2.4,2.1,2.252,28200,0.0,1.0
2002-05-20,2.4,2.425,2.3,2.425,19200,2.4,2.425,2.3,2.425,19200,0.0,1.0
2002-05-21,2.3,2.5,2.14,2.15,10800,2.3,2.5,2.14,2.15,10800,0.0,1.0
2002-05-22,2.349,2.39,2.13,2.13,3700,2.349,2.39,2.13,2.13,3700,0.0,1.0
2002-05-23,2.5,2.5,2.3,2.3,24400,2.5,2.5,2.3,2.3,24400,0.0,1.0
2002-05-24,2.78,2.85,2.35,2.35,53600,2.78,2.85,2.35,2.35,53600,0.0,1.0
2002-05-28,3.1,3.1,2.82,2.98,43500,3.1,3.1,2.82,2.98,43500,0.0,1.0
2002-05-29,2.84,3.0,2.75,2.9,6700,2.84,3.0,2.75,2.9,6700,0.0,1.0
2002-05-30,2.65,2.752,2.65,2.75,9100,2.65,2.752,2.65,2.75,9100,0.0,1.0
2002-05-31,2.66,2.84,2.53,2.74,11900,2.66,2.84,2.53,2.74,11900,0.0,1.0
2002-06-03,2.7,2.7,2.45,2.532,2600,2.7,2.7,2.45,2.532,2600,0.0,1.0
2002-06-04,2.83,2.83,2.55,2.55,5400,2.83,2.83,2.55,2.55,5400,0.0,1.0
2002-06-05,2.7,2.7,2.61,2.65,4900,2.7,2.7,2.61,2.65,4900,0.0,1.0
2002-06-06,2.4,2.621,2.33,2.621,11700,2.4,2.621,2.33,2.621,11700,0.0,1.0
2002-06-07,2.75,2.75,2.35,2.35,12000,2.75,2.75,2.35,2.35,12000,0.0,1.0
2002-06-10,2.4,2.6,2.4,2.454,10100,2.4,2.6,2.4,2.454,10100,0.0,1.0
2002-06-11,2.36,2.412,2.36,2.412,600,2.36,2.412,2.36,2.412,600,0.0,1.0
2002-06-12,2.39,2.402,2.36,2.402,7200,2.39,2.402,2.36,2.402,7200,0.0,1.0
2002-06-13,2.39,2.399,2.35,2.399,1100,2.39,2.399,2.35,2.399,1100,0.0,1.0
2002-06-14,2.6,2.6,2.39,2.5,4200,2.6,2.6,2.39,2.5,4200,0.0,1.0
2002-06-17,2.48,2.53,2.48,2.49,6000,2.48,2.53,2.48,2.49,6000,0.0,1.0
2002-06-18,2.55,2.55,2.4,2.4,4000,2.55,2.55,2.4,2.4,4000,0.0,1.0
2002-06-19,2.41,2.55,2.36,2.55,9800,2.41,2.55,2.36,2.55,9800,0.0,1.0
2002-06-20,2.42,2.78,2.38,2.48,28800,2.42,2.78,2.38,2.48,28800,0.0,1.0
2002-06-21,2.78,2.78,2.451,2.46,7500,2.78,2.78,2.451,2.46,7500,0.0,1.0
2002-06-24,2.7,3.001,2.611,2.611,15000,2.7,3.001,2.611,2.611,15000,0.0,1.0
2002-06-25,2.5,2.75,2.45,2.6,5700,2.5,2.75,2.45,2.6,5700,0.0,1.0
2002-06-26,2.5,2.54,2.4,2.5,5700,2.5,2.54,2.4,2.5,5700,0.0,1.0
2002-06-27,2.4,2.4,2.312,2.4,2400,2.4,2.4,2.312,2.4,2400,0.0,1.0
2002-06-28,2.65,2.65,2.32,2.32,3700,2.65,2.65,2.32,2.32,3700,0.0,1.0
2002-07-01,2.5,2.65,2.38,2.38,21400,2.5,2.65,2.38,2.38,21400,0.0,1.0
2002-07-02,2.65,2.65,2.29,2.294,1200,2.65,2.65,2.29,2.294,1200,0.0,1.0
2002-07-03,2.25,2.319,2.12,2.29,6700,2.25,2.319,2.12,2.29,6700,0.0,1.0
2002-07-05,2.161,2.25,2.161,2.25,1600,2.161,2.25,2.161,2.25,1600,0.0,1.0
2002-07-08,2.15,2.5,2.11,2.11,9400,2.15,2.5,2.11,2.11,9400,0.0,1.0
2002-07-09,2.1,2.1,2.1,2.1,1900,2.1,2.1,2.1,2.1,1900,0.0,1.0
2002-07-10,1.98,2.15,1.98,2.149,14300,1.98,2.15,1.98,2.149,14300,0.0,1.0
2002-07-11,1.63,2.19,1.63,2.19,18200,1.63,2.19,1.63,2.19,18200,0.0,1.0
2002-07-12,1.5,1.89,1.2,1.45,34100,1.5,1.89,1.2,1.45,34100,0.0,1.0
2002-07-15,1.65,1.66,1.44,1.625,24300,1.65,1.66,1.44,1.625,24300,0.0,1.0
2002-07-16,1.6,1.8,1.451,1.8,28400,1.6,1.8,1.451,1.8,28400,0.0,1.0
2002-07-17,1.41,1.74,1.4,1.74,19600,1.41,1.74,1.4,1.74,19600,0.0,1.0
2002-07-18,1.74,1.84,1.42,1.42,12700,1.74,1.84,1.42,1.42,12700,0.0,1.0
2002-07-19,1.62,1.672,1.62,1.672,1700,1.62,1.672,1.62,1.672,1700,0.0,1.0
2002-07-22,1.55,1.67,1.5,1.67,12400,1.55,1.67,1.5,1.67,12400,0.0,1.0
2002-07-23,1.5,1.81,1.5,1.74,15900,1.5,1.81,1.5,1.74,15900,0.0,1.0
2002-07-24,1.55,1.74,1.5,1.51,6800,1.55,1.74,1.5,1.51,6800,0.0,1.0
2002-07-25,1.82,1.82,1.6,1.601,8000,1.82,1.82,1.6,1.601,8000,0.0,1.0
2002-07-26,1.6,1.75,1.55,1.55,3500,1.6,1.75,1.55,1.55,3500,0.0,1.0
2002-07-29,1.75,1.82,1.75,1.82,1400,1.75,1.82,1.75,1.82,1400,0.0,1.0
2002-07-30,1.8,1.8,1.65,1.65,23100,1.8,1.8,1.65,1.65,23100,0.0,1.0
2002-07-31,1.79,1.8,1.72,1.721,6900,1.79,1.8,1.72,1.721,6900,0.0,1.0
2002-08-01,1.75,1.8,1.68,1.69,2400,1.75,1.8,1.68,1.69,2400,0.0,1.0
2002-08-02,1.6,1.8,1.6,1.8,27700,1.6,1.8,1.6,1.8,27700,0.0,1.0
2002-08-05,1.5,1.8,1.2,1.5,31500,1.5,1.8,1.2,1.5,31500,0.0,1.0
2002-08-06,1.72,1.8,1.72,1.78,10500,1.72,1.8,1.72,1.78,10500,0.0,1.0
2002-08-07,1.6,2.26,1.6,1.77,42300,1.6,2.26,1.6,1.77,42300,0.0,1.0
2002-08-08,1.56,1.7,1.56,1.7,2100,1.56,1.7,1.56,1.7,2100,0.0,1.0
2002-08-09,1.8,1.8,1.55,1.55,23400,1.8,1.8,1.55,1.55,23400,0.0,1.0
2002-08-12,1.8,1.9,1.8,1.83,15900,1.8,1.9,1.8,1.83,15900,0.0,1.0
2002-08-13,1.9,1.95,1.81,1.81,15500,1.9,1.95,1.81,1.81,15500,0.0,1.0
2002-08-14,1.85,2.0,1.85,1.989,40200,1.85,2.0,1.85,1.989,40200,0.0,1.0
2002-08-15,1.75,1.83,1.6,1.83,5700,1.75,1.83,1.6,1.83,5700,0.0,1.0
2002-08-16,1.81,1.86,1.63,1.75,21700,1.81,1.86,1.63,1.75,21700,0.0,1.0
2002-08-19,1.99,2.019,1.85,1.94,7000,1.99,2.019,1.85,1.94,7000,0.0,1.0
2002-08-20,2.0,2.01,1.86,1.99,7400,2.0,2.01,1.86,1.99,7400,0.0,1.0
2002-08-21,1.999,2.0,1.999,2.0,2900,1.999,2.0,1.999,2.0,2900,0.0,1.0
2002-08-22,2.0,2.2,2.0,2.009,5000,2.0,2.2,2.0,2.009,5000,0.0,1.0
2002-08-23,1.91,2.03,1.91,2.0,3800,1.91,2.03,1.91,2.0,3800,0.0,1.0
2002-08-26,2.02,2.02,1.86,1.9,3700,2.02,2.02,1.86,1.9,3700,0.0,1.0
2002-08-27,1.85,1.86,1.85,1.86,3000,1.85,1.86,1.85,1.86,3000,0.0,1.0
2002-08-28,2.0,2.0,1.92,1.93,8700,2.0,2.0,1.92,1.93,8700,0.0,1.0
2002-08-29,1.85,2.0,1.85,2.0,20400,1.85,2.0,1.85,2.0,20400,0.0,1.0
2002-08-30,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2002-09-03,1.98,1.98,1.98,1.98,500,1.98,1.98,1.98,1.98,500,0.0,1.0
2002-09-04,1.86,1.9,1.86,1.9,2200,1.86,1.9,1.86,1.9,2200,0.0,1.0
2002-09-05,1.99,1.99,1.9,1.901,2000,1.99,1.99,1.9,1.901,2000,0.0,1.0
2002-09-06,1.9,2.0,1.9,1.99,12400,1.9,2.0,1.9,1.99,12400,0.0,1.0
2002-09-09,1.9,1.9,1.87,1.9,2100,1.9,1.9,1.87,1.9,2100,0.0,1.0
2002-09-10,1.94,1.94,1.8,1.87,16500,1.94,1.94,1.8,1.87,16500,0.0,1.0
2002-09-11,1.8,1.94,1.8,1.8,19600,1.8,1.94,1.8,1.8,19600,0.0,1.0
2002-09-12,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2002-09-13,1.85,1.85,1.85,1.85,400,1.85,1.85,1.85,1.85,400,0.0,1.0
2002-09-16,1.85,1.85,1.85,1.85,1700,1.85,1.85,1.85,1.85,1700,0.0,1.0
2002-09-17,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2002-09-18,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2002-09-19,1.81,1.95,1.81,1.91,21000,1.81,1.95,1.81,1.91,21000,0.0,1.0
2002-09-20,1.885,1.899,1.885,1.899,1000,1.885,1.899,1.885,1.899,1000,0.0,1.0
2002-09-23,1.85,1.852,1.85,1.85,4800,1.85,1.852,1.85,1.85,4800,0.0,1.0
2002-09-24,1.9,2.03,1.82,1.83,40300,1.9,2.03,1.82,1.83,40300,0.0,1.0
2002-09-25,1.72,1.89,1.701,1.85,33900,1.72,1.89,1.701,1.85,33900,0.0,1.0
2002-09-26,1.7,1.86,1.69,1.85,29700,1.7,1.86,1.69,1.85,29700,0.0,1.0
2002-09-27,1.8,1.801,1.75,1.75,17700,1.8,1.801,1.75,1.75,17700,0.0,1.0
2002-09-30,1.65,1.81,1.65,1.771,22800,1.65,1.81,1.65,1.771,22800,0.0,1.0
2002-10-01,1.65,1.651,1.65,1.651,2600,1.65,1.651,1.65,1.651,2600,0.0,1.0
2002-10-02,1.65,1.65,1.65,1.65,5200,1.65,1.65,1.65,1.65,5200,0.0,1.0
2002-10-03,1.561,1.65,1.561,1.642,11300,1.561,1.65,1.561,1.642,11300,0.0,1.0
2002-10-04,1.55,1.6,1.51,1.56,16100,1.55,1.6,1.51,1.56,16100,0.0,1.0
2002-10-07,1.86,1.86,1.65,1.65,11800,1.86,1.86,1.65,1.65,11800,0.0,1.0
2002-10-08,1.7,1.811,1.7,1.81,3200,1.7,1.811,1.7,1.81,3200,0.0,1.0
2002-10-09,1.711,1.8,1.71,1.789,4900,1.711,1.8,1.71,1.789,4900,0.0,1.0
2002-10-10,1.65,1.65,1.56,1.65,12000,1.65,1.65,1.56,1.65,12000,0.0,1.0
2002-10-11,1.909,1.909,1.649,1.68,33900,1.909,1.909,1.649,1.68,33900,0.0,1.0
2002-10-14,1.85,1.91,1.765,1.91,2700,1.85,1.91,1.765,1.91,2700,0.0,1.0
2002-10-15,1.7,1.84,1.7,1.76,8400,1.7,1.84,1.7,1.76,8400,0.0,1.0
2002-10-16,1.7,1.75,1.7,1.75,12100,1.7,1.75,1.7,1.75,12100,0.0,1.0
2002-10-17,1.875,2.03,1.699,1.71,7500,1.875,2.03,1.699,1.71,7500,0.0,1.0
2002-10-18,1.68,1.93,1.68,1.93,900,1.68,1.93,1.68,1.93,900,0.0,1.0
2002-10-21,1.98,1.98,1.75,1.75,2200,1.98,1.98,1.75,1.75,2200,0.0,1.0
2002-10-22,1.91,1.91,1.71,1.75,9700,1.91,1.91,1.71,1.75,9700,0.0,1.0
2002-10-23,1.87,1.99,1.87,1.91,6600,1.87,1.99,1.87,1.91,6600,0.0,1.0
2002-10-24,1.99,2.1,1.89,2.01,35900,1.99,2.1,1.89,2.01,35900,0.0,1.0
2002-10-25,1.9,2.1,1.9,2.0,22900,1.9,2.1,1.9,2.0,22900,0.0,1.0
2002-10-28,1.91,2.07,1.9,2.07,10800,1.91,2.07,1.9,2.07,10800,0.0,1.0
2002-10-29,1.99,1.99,1.9,1.9,12000,1.99,1.99,1.9,1.9,12000,0.0,1.0
2002-10-30,1.99,1.99,1.99,1.99,21500,1.99,1.99,1.99,1.99,21500,0.0,1.0
2002-10-31,1.96,1.98,1.9,1.9,19300,1.96,1.98,1.9,1.9,19300,0.0,1.0
2002-11-01,1.95,1.99,1.95,1.99,5600,1.95,1.99,1.95,1.99,5600,0.0,1.0
2002-11-04,1.99,2.0,1.83,1.94,19100,1.99,2.0,1.83,1.94,19100,0.0,1.0
2002-11-05,1.975,1.99,1.88,1.88,3000,1.975,1.99,1.88,1.88,3000,0.0,1.0
2002-11-06,1.99,1.99,1.95,1.98,13600,1.99,1.99,1.95,1.98,13600,0.0,1.0
2002-11-07,2.0,2.0,1.76,1.98,27000,2.0,2.0,1.76,1.98,27000,0.0,1.0
2002-11-08,2.0,2.1,1.9,1.9,10300,2.0,2.1,1.9,1.9,10300,0.0,1.0
2002-11-11,2.0,2.0,2.0,2.0,3600,2.0,2.0,2.0,2.0,3600,0.0,1.0
2002-11-12,1.911,1.99,1.9,1.93,10900,1.911,1.99,1.9,1.93,10900,0.0,1.0
2002-11-13,1.95,1.98,1.95,1.96,12100,1.95,1.98,1.95,1.96,12100,0.0,1.0
2002-11-14,1.977,2.08,1.9,1.96,15800,1.977,2.08,1.9,1.96,15800,0.0,1.0
2002-11-15,2.02,2.07,2.0,2.0,16400,2.02,2.07,2.0,2.0,16400,0.0,1.0
2002-11-18,2.091,2.25,2.04,2.08,20000,2.091,2.25,2.04,2.08,20000,0.0,1.0
2002-11-19,2.099,2.15,2.099,2.14,600,2.099,2.15,2.099,2.14,600,0.0,1.0
2002-11-20,2.25,2.25,2.137,2.137,3700,2.25,2.25,2.137,2.137,3700,0.0,1.0
2002-11-21,2.29,2.5,2.16,2.16,15700,2.29,2.5,2.16,2.16,15700,0.0,1.0
2002-11-22,2.15,2.25,2.15,2.25,3400,2.15,2.25,2.15,2.25,3400,0.0,1.0
2002-11-25,2.1,2.48,2.1,2.19,8300,2.1,2.48,2.1,2.19,8300,0.0,1.0
2002-11-26,2.2,2.35,2.1,2.1,4900,2.2,2.35,2.1,2.1,4900,0.0,1.0
2002-11-27,2.18,2.23,2.13,2.23,3300,2.18,2.23,2.13,2.23,3300,0.0,1.0
2002-11-29,2.18,2.18,2.18,2.18,0,2.18,2.18,2.18,2.18,0,0.0,1.0
2002-12-02,2.151,2.22,2.121,2.19,1900,2.151,2.22,2.121,2.19,1900,0.0,1.0
2002-12-03,2.101,2.101,2.101,2.101,100,2.101,2.101,2.101,2.101,100,0.0,1.0
2002-12-04,2.01,2.2,2.01,2.19,6500,2.01,2.2,2.01,2.19,6500,0.0,1.0
2002-12-05,2.09,2.1,2.01,2.1,7600,2.09,2.1,2.01,2.1,7600,0.0,1.0
2002-12-06,2.05,2.12,2.01,2.02,9500,2.05,2.12,2.01,2.02,9500,0.0,1.0
2002-12-09,2.051,2.2,2.01,2.065,7400,2.051,2.2,2.01,2.065,7400,0.0,1.0
2002-12-10,2.11,2.15,2.05,2.05,4900,2.11,2.15,2.05,2.05,4900,0.0,1.0
2002-12-11,2.2,2.2,2.09,2.1,7600,2.2,2.2,2.09,2.1,7600,0.0,1.0
2002-12-12,2.1,2.11,2.1,2.11,4400,2.1,2.11,2.1,2.11,4400,0.0,1.0
2002-12-13,2.1,2.129,2.1,2.1,2000,2.1,2.129,2.1,2.1,2000,0.0,1.0
2002-12-16,2.1,2.11,2.05,2.06,3600,2.1,2.11,2.05,2.06,3600,0.0,1.0
2002-12-17,2.06,2.11,2.06,2.1,8300,2.06,2.11,2.06,2.1,8300,0.0,1.0
2002-12-18,2.05,2.05,2.05,2.05,100,2.05,2.05,2.05,2.05,100,0.0,1.0
2002-12-19,2.01,2.1,2.01,2.05,24400,2.01,2.1,2.01,2.05,24400,0.0,1.0
2002-12-20,2.1,2.1,2.09,2.09,1900,2.1,2.1,2.09,2.09,1900,0.0,1.0
2002-12-23,2.02,2.09,2.02,2.07,3900,2.02,2.09,2.02,2.07,3900,0.0,1.0
2002-12-24,2.041,2.2,2.04,2.09,9500,2.041,2.2,2.04,2.09,9500,0.0,1.0
2002-12-26,2.09,2.1,2.05,2.05,1200,2.09,2.1,2.05,2.05,1200,0.0,1.0
2002-12-27,2.08,2.16,2.01,2.16,4300,2.08,2.16,2.01,2.16,4300,0.0,1.0
2002-12-30,2.016,2.07,2.01,2.07,3600,2.016,2.07,2.01,2.07,3600,0.0,1.0
2002-12-31,2.09,2.15,1.98,2.02,10200,2.09,2.15,1.98,2.02,10200,0.0,1.0
2003-01-02,2.02,2.05,1.82,2.05,20000,2.02,2.05,1.82,2.05,20000,0.0,1.0
2003-01-03,2.021,2.04,2.021,2.04,7600,2.021,2.04,2.021,2.04,7600,0.0,1.0
2003-01-06,1.94,2.2,1.8,2.12,11600,1.94,2.2,1.8,2.12,11600,0.0,1.0
2003-01-07,1.98,1.98,1.98,1.98,100,1.98,1.98,1.98,1.98,100,0.0,1.0
2003-01-08,1.94,1.98,1.93,1.98,1000,1.94,1.98,1.93,1.98,1000,0.0,1.0
2003-01-09,1.81,2.1,1.55,1.94,22800,1.81,2.1,1.55,1.94,22800,0.0,1.0
2003-01-10,1.86,1.91,1.83,1.83,1900,1.86,1.91,1.83,1.83,1900,0.0,1.0
2003-01-13,1.85,1.86,1.85,1.86,5700,1.85,1.86,1.85,1.86,5700,0.0,1.0
2003-01-14,1.86,1.88,1.85,1.88,4300,1.86,1.88,1.85,1.88,4300,0.0,1.0
2003-01-15,1.856,1.95,1.85,1.89,5300,1.856,1.95,1.85,1.89,5300,0.0,1.0
2003-01-16,1.91,1.91,1.91,1.91,1000,1.91,1.91,1.91,1.91,1000,0.0,1.0
2003-01-17,1.91,1.93,1.899,1.93,5700,1.91,1.93,1.899,1.93,5700,0.0,1.0
2003-01-21,1.86,1.89,1.85,1.85,2100,1.86,1.89,1.85,1.85,2100,0.0,1.0
2003-01-22,2.03,2.1,1.81,1.84,5300,2.03,2.1,1.81,1.84,5300,0.0,1.0
2003-01-23,1.85,2.09,1.85,2.09,14600,1.85,2.09,1.85,2.09,14600,0.0,1.0
2003-01-24,1.85,1.865,1.85,1.85,800,1.85,1.865,1.85,1.85,800,0.0,1.0
2003-01-27,1.85,1.85,1.6,1.85,8600,1.85,1.85,1.6,1.85,8600,0.0,1.0
2003-01-28,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2003-01-29,1.85,1.85,1.85,1.85,1700,1.85,1.85,1.85,1.85,1700,0.0,1.0
2003-01-30,1.68,1.75,1.68,1.75,700,1.68,1.75,1.68,1.75,700,0.0,1.0
2003-01-31,1.7,1.73,1.691,1.691,3100,1.7,1.73,1.691,1.691,3100,0.0,1.0
2003-02-03,1.92,1.96,1.69,1.69,9500,1.92,1.96,1.69,1.69,9500,0.0,1.0
2003-02-04,1.95,1.968,1.91,1.92,34700,1.95,1.968,1.91,1.92,34700,0.0,1.0
2003-02-05,1.95,1.96,1.95,1.96,500,1.95,1.96,1.95,1.96,500,0.0,1.0
2003-02-06,1.9,1.99,1.9,1.98,3800,1.9,1.99,1.9,1.98,3800,0.0,1.0
2003-02-07,1.87,1.9,1.87,1.9,7200,1.87,1.9,1.87,1.9,7200,0.0,1.0
2003-02-10,1.99,1.99,1.82,1.82,3000,1.99,1.99,1.82,1.82,3000,0.0,1.0
2003-02-11,1.964,1.964,1.87,1.87,400,1.964,1.964,1.87,1.87,400,0.0,1.0
2003-02-12,1.97,1.97,1.91,1.93,4800,1.97,1.97,1.91,1.93,4800,0.0,1.0
2003-02-13,1.92,1.92,1.92,1.92,6500,1.92,1.92,1.92,1.92,6500,0.0,1.0
2003-02-14,1.9,1.9,1.9,1.9,700,1.9,1.9,1.9,1.9,700,0.0,1.0
2003-02-18,1.9,1.9,1.9,1.9,300,1.9,1.9,1.9,1.9,300,0.0,1.0
2003-02-19,1.94,1.94,1.94,1.94,400,1.94,1.94,1.94,1.94,400,0.0,1.0
2003-02-20,1.85,1.95,1.61,1.68,11300,1.85,1.95,1.61,1.68,11300,0.0,1.0
2003-02-21,1.85,1.85,1.814,1.849,2800,1.85,1.85,1.814,1.849,2800,0.0,1.0
2003-02-24,1.9,1.9,1.9,1.9,500,1.9,1.9,1.9,1.9,500,0.0,1.0
2003-02-25,1.89,1.89,1.85,1.85,2400,1.89,1.89,1.85,1.85,2400,0.0,1.0
2003-02-26,1.9,1.95,1.75,1.91,69500,1.9,1.95,1.75,1.91,69500,0.0,1.0
2003-02-27,1.85,1.88,1.82,1.871,18100,1.85,1.88,1.82,1.871,18100,0.0,1.0
2003-02-28,1.75,1.85,1.64,1.85,14100,1.75,1.85,1.64,1.85,14100,0.0,1.0
2003-03-03,1.81,1.84,1.8,1.8,1400,1.81,1.84,1.8,1.8,1400,0.0,1.0
2003-03-04,1.85,1.85,1.84,1.84,1300,1.85,1.85,1.84,1.84,1300,0.0,1.0
2003-03-05,1.79,1.84,1.79,1.81,1500,1.79,1.84,1.79,1.81,1500,0.0,1.0
2003-03-06,1.76,1.81,1.76,1.81,5000,1.76,1.81,1.76,1.81,5000,0.0,1.0
2003-03-07,1.7,1.76,1.7,1.76,5400,1.7,1.76,1.7,1.76,5400,0.0,1.0
2003-03-10,1.75,1.75,1.72,1.74,8200,1.75,1.75,1.72,1.74,8200,0.0,1.0
2003-03-11,1.72,1.76,1.72,1.75,5200,1.72,1.76,1.72,1.75,5200,0.0,1.0
2003-03-12,1.65,1.7,1.65,1.7,12000,1.65,1.7,1.65,1.7,12000,0.0,1.0
2003-03-13,1.66,1.67,1.6,1.67,22700,1.66,1.67,1.6,1.67,22700,0.0,1.0
2003-03-14,1.69,1.69,1.63,1.67,4900,1.69,1.69,1.63,1.67,4900,0.0,1.0
2003-03-17,1.68,1.68,1.65,1.65,2600,1.68,1.68,1.65,1.65,2600,0.0,1.0
2003-03-18,1.7,1.7,1.66,1.68,4200,1.7,1.7,1.66,1.68,4200,0.0,1.0
2003-03-19,1.71,1.71,1.71,1.71,100,1.71,1.71,1.71,1.71,100,0.0,1.0
2003-03-20,1.73,1.73,1.5,1.66,13000,1.73,1.73,1.5,1.66,13000,0.0,1.0
2003-03-21,1.6,1.65,1.57,1.65,10300,1.6,1.65,1.57,1.65,10300,0.0,1.0
2003-03-24,1.55,1.6,1.52,1.6,5200,1.55,1.6,1.52,1.6,5200,0.0,1.0
2003-03-25,1.62,1.62,1.58,1.61,15200,1.62,1.62,1.58,1.61,15200,0.0,1.0
2003-03-26,1.66,1.66,1.65,1.66,500,1.66,1.66,1.65,1.66,500,0.0,1.0
2003-03-27,1.62,1.65,1.6,1.65,5400,1.62,1.65,1.6,1.65,5400,0.0,1.0
2003-03-28,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2003-03-31,1.7,1.7,1.69,1.69,4300,1.7,1.7,1.69,1.69,4300,0.0,1.0
2003-04-01,1.7,1.7,1.63,1.7,3800,1.7,1.7,1.63,1.7,3800,0.0,1.0
2003-04-02,1.7,1.73,1.65,1.7,22300,1.7,1.73,1.65,1.7,22300,0.0,1.0
2003-04-03,1.7,1.7,1.69,1.7,56300,1.7,1.7,1.69,1.7,56300,0.0,1.0
2003-04-04,1.7,1.7,1.65,1.7,86800,1.7,1.7,1.65,1.7,86800,0.0,1.0
2003-04-07,1.65,1.7,1.65,1.7,4200,1.65,1.7,1.65,1.7,4200,0.0,1.0
2003-04-08,1.7,1.7,1.7,1.7,7300,1.7,1.7,1.7,1.7,7300,0.0,1.0
2003-04-09,1.7,1.7,1.65,1.7,2400,1.7,1.7,1.65,1.7,2400,0.0,1.0
2003-04-10,1.7,1.7,1.7,1.7,4200,1.7,1.7,1.7,1.7,4200,0.0,1.0
2003-04-11,1.7,1.7,1.7,1.7,3700,1.7,1.7,1.7,1.7,3700,0.0,1.0
2003-04-14,1.7,1.7,1.65,1.65,3400,1.7,1.7,1.65,1.65,3400,0.0,1.0
2003-04-15,1.7,1.7,1.7,1.7,9500,1.7,1.7,1.7,1.7,9500,0.0,1.0
2003-04-16,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2003-04-17,1.69,1.7,1.69,1.697,27100,1.69,1.7,1.69,1.697,27100,0.0,1.0
2003-04-21,1.7,1.75,1.67,1.75,18700,1.7,1.75,1.67,1.75,18700,0.0,1.0
2003-04-22,1.69,1.71,1.69,1.71,12900,1.69,1.71,1.69,1.71,12900,0.0,1.0
2003-04-23,1.66,1.7,1.65,1.69,20600,1.66,1.7,1.65,1.69,20600,0.0,1.0
2003-04-24,1.7,1.7,1.67,1.697,5800,1.7,1.7,1.67,1.697,5800,0.0,1.0
2003-04-25,1.7,1.7,1.69,1.7,11700,1.7,1.7,1.69,1.7,11700,0.0,1.0
2003-04-28,1.7,1.7,1.67,1.69,12200,1.7,1.7,1.67,1.69,12200,0.0,1.0
2003-04-29,1.7,1.7,1.67,1.7,14500,1.7,1.7,1.67,1.7,14500,0.0,1.0
2003-04-30,1.7,1.7,1.67,1.67,8900,1.7,1.7,1.67,1.67,8900,0.0,1.0
2003-05-01,1.66,1.7,1.65,1.65,5800,1.66,1.7,1.65,1.65,5800,0.0,1.0
2003-05-02,1.69,1.7,1.69,1.7,17100,1.69,1.7,1.69,1.7,17100,0.0,1.0
2003-05-05,1.7,1.7,1.65,1.7,16100,1.7,1.7,1.65,1.7,16100,0.0,1.0
2003-05-06,1.7,1.7,1.67,1.7,19800,1.7,1.7,1.67,1.7,19800,0.0,1.0
2003-05-07,2.0,2.25,1.66,1.83,155900,2.0,2.25,1.66,1.83,155900,0.0,1.0
2003-05-08,2.0,2.02,1.94,2.0,92000,2.0,2.02,1.94,2.0,92000,0.0,1.0
2003-05-09,1.92,2.02,1.81,2.02,22300,1.92,2.02,1.81,2.02,22300,0.0,1.0
2003-05-12,1.851,2.02,1.85,1.92,39100,1.851,2.02,1.85,1.92,39100,0.0,1.0
2003-05-13,1.91,1.94,1.77,1.8,28000,1.91,1.94,1.77,1.8,28000,0.0,1.0
2003-05-14,2.0,2.0,1.95,1.95,11500,2.0,2.0,1.95,1.95,11500,0.0,1.0
2003-05-15,2.06,2.064,2.0,2.064,124200,2.06,2.064,2.0,2.064,124200,0.0,1.0
2003-05-16,2.2,2.2,2.07,2.09,57500,2.2,2.2,2.07,2.09,57500,0.0,1.0
2003-05-19,2.38,2.459,2.1,2.1,89300,2.38,2.459,2.1,2.1,89300,0.0,1.0
2003-05-20,2.7,2.85,2.49,2.5,102400,2.7,2.85,2.49,2.5,102400,0.0,1.0
2003-05-21,2.56,2.75,2.55,2.75,61900,2.56,2.75,2.55,2.75,61900,0.0,1.0
2003-05-22,2.74,2.74,2.1,2.55,65400,2.74,2.74,2.1,2.55,65400,0.0,1.0
2003-05-23,2.76,2.89,2.5,2.74,28300,2.76,2.89,2.5,2.74,28300,0.0,1.0
2003-05-27,2.6,2.95,2.43,2.95,41200,2.6,2.95,2.43,2.95,41200,0.0,1.0
2003-05-28,2.74,2.93,2.621,2.689,72000,2.74,2.93,2.621,2.689,72000,0.0,1.0
2003-05-29,2.78,2.86,2.69,2.7,50800,2.78,2.86,2.69,2.7,50800,0.0,1.0
2003-05-30,2.58,2.81,2.54,2.8,40400,2.58,2.81,2.54,2.8,40400,0.0,1.0
2003-06-02,2.39,2.72,2.37,2.48,70500,2.39,2.72,2.37,2.48,70500,0.0,1.0
2003-06-03,2.3,2.5,2.3,2.5,66400,2.3,2.5,2.3,2.5,66400,0.0,1.0
2003-06-04,2.25,2.26,2.22,2.22,64900,2.25,2.26,2.22,2.22,64900,0.0,1.0
2003-06-05,2.25,2.36,2.15,2.16,59600,2.25,2.36,2.15,2.16,59600,0.0,1.0
2003-06-06,2.03,2.35,2.03,2.33,89000,2.03,2.35,2.03,2.33,89000,0.0,1.0
2003-06-09,2.24,2.3,2.0,2.17,44800,2.24,2.3,2.0,2.17,44800,0.0,1.0
2003-06-10,2.24,2.25,2.01,2.19,34900,2.24,2.25,2.01,2.19,34900,0.0,1.0
2003-06-11,2.44,2.5,2.19,2.2,37100,2.44,2.5,2.19,2.2,37100,0.0,1.0
2003-06-12,2.67,2.7,2.5,2.5,30900,2.67,2.7,2.5,2.5,30900,0.0,1.0
2003-06-13,2.65,2.73,2.5,2.71,20800,2.65,2.73,2.5,2.71,20800,0.0,1.0
2003-06-16,2.73,2.84,2.61,2.74,74100,2.73,2.84,2.61,2.74,74100,0.0,1.0
2003-06-17,3.04,3.3,2.67,3.24,58100,3.04,3.3,2.67,3.24,58100,0.0,1.0
2003-06-18,3.1,3.25,2.8,3.1,49000,3.1,3.25,2.8,3.1,49000,0.0,1.0
2003-06-19,3.24,3.4,3.14,3.25,65800,3.24,3.4,3.14,3.25,65800,0.0,1.0
2003-06-20,3.33,3.455,3.3,3.3,62700,3.33,3.455,3.3,3.3,62700,0.0,1.0
2003-06-23,3.1,3.39,3.01,3.39,21700,3.1,3.39,3.01,3.39,21700,0.0,1.0
2003-06-24,2.8,3.11,2.65,3.1,72100,2.8,3.11,2.65,3.1,72100,0.0,1.0
2003-06-25,2.89,3.01,2.71,2.76,20200,2.89,3.01,2.71,2.76,20200,0.0,1.0
2003-06-26,2.95,3.01,2.91,2.94,17400,2.95,3.01,2.91,2.94,17400,0.0,1.0
2003-06-27,2.88,3.02,2.68,3.01,36700,2.88,3.02,2.68,3.01,36700,0.0,1.0
2003-06-30,2.74,2.94,2.74,2.876,12900,2.74,2.94,2.74,2.876,12900,0.0,1.0
2003-07-01,2.77,2.79,2.75,2.79,11200,2.77,2.79,2.75,2.79,11200,0.0,1.0
2003-07-02,2.76,2.92,2.76,2.92,10500,2.76,2.92,2.76,2.92,10500,0.0,1.0
2003-07-03,2.78,2.89,2.75,2.77,21500,2.78,2.89,2.75,2.77,21500,0.0,1.0
2003-07-07,2.7,2.84,2.7,2.76,15200,2.7,2.84,2.7,2.76,15200,0.0,1.0
2003-07-08,2.74,2.82,2.69,2.75,32000,2.74,2.82,2.69,2.75,32000,0.0,1.0
2003-07-09,2.8,2.87,2.75,2.75,27800,2.8,2.87,2.75,2.75,27800,0.0,1.0
2003-07-10,2.84,3.1,2.8,2.85,12600,2.84,3.1,2.8,2.85,12600,0.0,1.0
2003-07-11,2.91,3.16,2.84,2.84,27300,2.91,3.16,2.84,2.84,27300,0.0,1.0
2003-07-14,3.0,3.0,2.91,2.91,11800,3.0,3.0,2.91,2.91,11800,0.0,1.0
2003-07-15,3.05,3.07,2.9,3.07,38300,3.05,3.07,2.9,3.07,38300,0.0,1.0
2003-07-16,2.95,3.1,2.88,3.1,13800,2.95,3.1,2.88,3.1,13800,0.0,1.0
2003-07-17,2.64,2.961,2.55,2.96,54900,2.64,2.961,2.55,2.96,54900,0.0,1.0
2003-07-18,3.02,3.049,2.66,2.7,84900,3.02,3.049,2.66,2.7,84900,0.0,1.0
2003-07-21,3.001,3.1,2.88,2.88,26500,3.001,3.1,2.88,2.88,26500,0.0,1.0
2003-07-22,2.99,3.09,2.95,3.0,17000,2.99,3.09,2.95,3.0,17000,0.0,1.0
2003-07-23,2.951,3.0,2.95,2.99,11500,2.951,3.0,2.95,2.99,11500,0.0,1.0
2003-07-24,2.98,3.01,2.86,2.86,25700,2.98,3.01,2.86,2.86,25700,0.0,1.0
2003-07-25,3.08,3.2,2.95,3.0,90100,3.08,3.2,2.95,3.0,90100,0.0,1.0
2003-07-28,3.354,3.5,3.21,3.21,179000,3.354,3.5,3.21,3.21,179000,0.0,1.0
2003-07-29,3.45,3.55,3.34,3.44,187000,3.45,3.55,3.34,3.44,187000,0.0,1.0
2003-07-30,3.41,3.7,3.41,3.69,70400,3.41,3.7,3.41,3.69,70400,0.0,1.0
2003-07-31,3.4,3.49,3.4,3.49,41100,3.4,3.49,3.4,3.49,41100,0.0,1.0
2003-08-01,3.28,3.37,3.19,3.35,56500,3.28,3.37,3.19,3.35,56500,0.0,1.0
2003-08-04,2.92,3.28,2.83,3.25,125600,2.92,3.28,2.83,3.25,125600,0.0,1.0
2003-08-05,2.91,3.089,2.9,3.01,52700,2.91,3.089,2.9,3.01,52700,0.0,1.0
2003-08-06,2.92,3.14,2.88,2.88,31200,2.92,3.14,2.88,2.88,31200,0.0,1.0
2003-08-07,2.89,2.99,2.48,2.99,196600,2.89,2.99,2.48,2.99,196600,0.0,1.0
2003-08-08,2.91,2.92,2.75,2.89,67200,2.91,2.92,2.75,2.89,67200,0.0,1.0
2003-08-11,2.83,2.91,2.71,2.71,27800,2.83,2.91,2.71,2.71,27800,0.0,1.0
2003-08-12,2.9,2.9,2.8,2.87,20500,2.9,2.9,2.8,2.87,20500,0.0,1.0
2003-08-13,2.85,2.99,2.85,2.9,40300,2.85,2.99,2.85,2.9,40300,0.0,1.0
2003-08-14,2.9,3.0,2.57,2.78,16800,2.9,3.0,2.57,2.78,16800,0.0,1.0
2003-08-15,3.0,3.04,2.85,2.85,16800,3.0,3.04,2.85,2.85,16800,0.0,1.0
2003-08-18,3.07,3.07,2.85,2.95,83600,3.07,3.07,2.85,2.95,83600,0.0,1.0
2003-08-19,3.0,3.14,3.0,3.11,73200,3.0,3.14,3.0,3.11,73200,0.0,1.0
2003-08-20,2.85,3.05,2.85,3.05,38300,2.85,3.05,2.85,3.05,38300,0.0,1.0
2003-08-21,2.849,2.88,2.849,2.87,30800,2.849,2.88,2.849,2.87,30800,0.0,1.0
2003-08-22,2.96,3.082,2.84,2.84,76100,2.96,3.082,2.84,2.84,76100,0.0,1.0
2003-08-25,3.04,3.21,2.95,3.15,36700,3.04,3.21,2.95,3.15,36700,0.0,1.0
2003-08-26,3.04,3.15,2.95,3.04,33900,3.04,3.15,2.95,3.04,33900,0.0,1.0
2003-08-27,2.951,3.1,2.94,3.1,10000,2.951,3.1,2.94,3.1,10000,0.0,1.0
2003-08-28,3.02,3.04,3.02,3.04,10700,3.02,3.04,3.02,3.04,10700,0.0,1.0
2003-08-29,3.0,3.21,2.95,3.19,22000,3.0,3.21,2.95,3.19,22000,0.0,1.0
2003-09-02,3.0,3.05,2.92,3.0,20700,3.0,3.05,2.92,3.0,20700,0.0,1.0
2003-09-03,3.04,3.06,2.83,3.06,35700,3.04,3.06,2.83,3.06,35700,0.0,1.0
2003-09-04,3.0,3.01,2.94,3.01,6800,3.0,3.01,2.94,3.01,6800,0.0,1.0
2003-09-05,2.97,3.0,2.97,3.0,10500,2.97,3.0,2.97,3.0,10500,0.0,1.0
2003-09-08,2.96,3.0,2.83,2.98,30500,2.96,3.0,2.83,2.98,30500,0.0,1.0
2003-09-09,2.95,3.02,2.9,2.99,26500,2.95,3.02,2.9,2.99,26500,0.0,1.0
2003-09-10,2.95,3.02,2.95,3.0,39000,2.95,3.02,2.95,3.0,39000,0.0,1.0
2003-09-11,2.97,3.03,2.97,3.03,11600,2.97,3.03,2.97,3.03,11600,0.0,1.0
2003-09-12,3.01,3.01,2.85,2.97,28000,3.01,3.01,2.85,2.97,28000,0.0,1.0
2003-09-15,3.08,3.08,2.9,2.9,31900,3.08,3.08,2.9,2.9,31900,0.0,1.0
2003-09-16,2.97,3.0,2.94,2.94,19700,2.97,3.0,2.94,2.94,19700,0.0,1.0
2003-09-17,2.99,3.14,2.92,3.14,23900,2.99,3.14,2.92,3.14,23900,0.0,1.0
2003-09-18,2.93,2.99,2.91,2.91,26500,2.93,2.99,2.91,2.91,26500,0.0,1.0
2003-09-19,2.92,2.95,2.92,2.95,24300,2.92,2.95,2.92,2.95,24300,0.0,1.0
2003-09-22,2.87,2.92,2.87,2.92,45300,2.87,2.92,2.87,2.92,45300,0.0,1.0
2003-09-23,2.95,3.0,2.9,2.92,31700,2.95,3.0,2.9,2.92,31700,0.0,1.0
2003-09-24,2.9,2.96,2.9,2.95,73600,2.9,2.96,2.9,2.95,73600,0.0,1.0
2003-09-25,2.91,3.07,2.9,3.07,29000,2.91,3.07,2.9,3.07,29000,0.0,1.0
2003-09-26,2.83,2.911,2.83,2.9,20600,2.83,2.911,2.83,2.9,20600,0.0,1.0
2003-09-29,2.89,3.0,2.85,2.85,28100,2.89,3.0,2.85,2.85,28100,0.0,1.0
2003-09-30,3.0,3.0,2.9,2.99,17300,3.0,3.0,2.9,2.99,17300,0.0,1.0
2003-10-01,2.88,2.99,2.88,2.88,15800,2.88,2.99,2.88,2.88,15800,0.0,1.0
2003-10-02,2.94,2.94,2.9,2.93,7700,2.94,2.94,2.9,2.93,7700,0.0,1.0
2003-10-03,2.85,2.97,2.81,2.91,36300,2.85,2.97,2.81,2.91,36300,0.0,1.0
2003-10-06,2.9,2.921,2.81,2.81,8300,2.9,2.921,2.81,2.81,8300,0.0,1.0
2003-10-07,2.82,2.97,2.81,2.81,11700,2.82,2.97,2.81,2.81,11700,0.0,1.0
2003-10-08,2.85,2.96,2.75,2.82,28800,2.85,2.96,2.75,2.82,28800,0.0,1.0
2003-10-09,2.92,2.93,2.82,2.83,8900,2.92,2.93,2.82,2.83,8900,0.0,1.0
2003-10-10,2.99,2.99,2.86,2.86,7700,2.99,2.99,2.86,2.86,7700,0.0,1.0
2003-10-13,2.96,3.0,2.89,2.98,13200,2.96,3.0,2.89,2.98,13200,0.0,1.0
2003-10-14,2.94,2.95,2.88,2.95,6200,2.94,2.95,2.88,2.95,6200,0.0,1.0
2003-10-15,2.95,2.96,2.86,2.86,5000,2.95,2.96,2.86,2.86,5000,0.0,1.0
2003-10-16,3.4,3.5,2.96,2.969,53800,3.4,3.5,2.96,2.969,53800,0.0,1.0
2003-10-17,3.32,3.4,3.3,3.4,43800,3.32,3.4,3.3,3.4,43800,0.0,1.0
2003-10-20,3.26,3.34,3.21,3.3,14500,3.26,3.34,3.21,3.3,14500,0.0,1.0
2003-10-21,3.26,3.33,3.26,3.28,17900,3.26,3.33,3.26,3.28,17900,0.0,1.0
2003-10-22,3.35,3.5,3.28,3.3,37100,3.35,3.5,3.28,3.3,37100,0.0,1.0
2003-10-23,3.49,3.49,3.3,3.45,25000,3.49,3.49,3.3,3.45,25000,0.0,1.0
2003-10-24,3.45,3.5,3.43,3.5,26100,3.45,3.5,3.43,3.5,26100,0.0,1.0
2003-10-27,3.39,3.5,3.31,3.44,29600,3.39,3.5,3.31,3.44,29600,0.0,1.0
2003-10-28,3.35,3.43,3.349,3.43,21900,3.35,3.43,3.349,3.43,21900,0.0,1.0
2003-10-29,3.25,3.31,3.17,3.31,38000,3.25,3.31,3.17,3.31,38000,0.0,1.0
2003-10-30,3.29,3.55,3.26,3.26,64100,3.29,3.55,3.26,3.26,64100,0.0,1.0
2003-10-31,2.99,3.25,2.92,3.25,117500,2.99,3.25,2.92,3.25,117500,0.0,1.0
2003-11-03,3.049,3.2,2.99,2.99,27600,3.049,3.2,2.99,2.99,27600,0.0,1.0
2003-11-04,2.9,3.25,2.9,3.1,19100,2.9,3.25,2.9,3.1,19100,0.0,1.0
2003-11-05,3.2,3.25,3.011,3.24,33100,3.2,3.25,3.011,3.24,33100,0.0,1.0
2003-11-06,3.33,3.36,3.15,3.2,29500,3.33,3.36,3.15,3.2,29500,0.0,1.0
2003-11-07,3.5,3.5,3.12,3.44,46900,3.5,3.5,3.12,3.44,46900,0.0,1.0
2003-11-10,3.7,3.75,3.4,3.5,56600,3.7,3.75,3.4,3.5,56600,0.0,1.0
2003-11-11,3.601,3.68,3.5,3.51,17300,3.601,3.68,3.5,3.51,17300,0.0,1.0
2003-11-12,3.55,3.7,3.55,3.61,26200,3.55,3.7,3.55,3.61,26200,0.0,1.0
2003-11-13,3.77,3.83,3.5,3.5,49500,3.77,3.83,3.5,3.5,49500,0.0,1.0
2003-11-14,3.85,3.85,3.75,3.81,64100,3.85,3.85,3.75,3.81,64100,0.0,1.0
2003-11-17,3.71,3.9,3.661,3.9,24800,3.71,3.9,3.661,3.9,24800,0.0,1.0
2003-11-18,3.75,3.84,3.75,3.84,15800,3.75,3.84,3.75,3.84,15800,0.0,1.0
2003-11-19,3.9,3.9,3.65,3.65,12600,3.9,3.9,3.65,3.65,12600,0.0,1.0
2003-11-20,3.95,4.18,3.85,3.95,65700,3.95,4.18,3.85,3.95,65700,0.0,1.0
2003-11-21,3.92,4.05,3.71,4.0,22600,3.92,4.05,3.71,4.0,22600,0.0,1.0
2003-11-24,3.75,4.0,3.75,3.99,12800,3.75,4.0,3.75,3.99,12800,0.0,1.0
2003-11-25,3.81,4.03,3.79,3.92,30700,3.81,4.03,3.79,3.92,30700,0.0,1.0
2003-11-26,3.84,3.99,3.75,3.91,17000,3.84,3.99,3.75,3.91,17000,0.0,1.0
2003-11-28,3.76,3.771,3.76,3.77,5500,3.76,3.771,3.76,3.77,5500,0.0,1.0
2003-12-01,3.75,3.86,3.7,3.7,14300,3.75,3.86,3.7,3.7,14300,0.0,1.0
2003-12-02,3.7,3.92,3.7,3.749,9700,3.7,3.92,3.7,3.749,9700,0.0,1.0
2003-12-03,3.72,3.72,3.67,3.67,8100,3.72,3.72,3.67,3.67,8100,0.0,1.0
2003-12-04,3.67,3.72,3.67,3.67,38000,3.67,3.72,3.67,3.67,38000,0.0,1.0
2003-12-05,3.79,3.79,3.7,3.75,4400,3.79,3.79,3.7,3.75,4400,0.0,1.0
2003-12-08,3.77,3.85,3.67,3.79,26900,3.77,3.85,3.67,3.79,26900,0.0,1.0
2003-12-09,3.81,3.81,3.68,3.68,15300,3.81,3.81,3.68,3.68,15300,0.0,1.0
2003-12-10,3.81,3.82,3.81,3.81,3000,3.81,3.82,3.81,3.81,3000,0.0,1.0
2003-12-11,3.81,3.81,3.75,3.75,6500,3.81,3.81,3.75,3.75,6500,0.0,1.0
2003-12-12,3.761,3.82,3.75,3.82,3000,3.761,3.82,3.75,3.82,3000,0.0,1.0
2003-12-15,3.72,3.72,3.67,3.67,8100,3.72,3.72,3.67,3.67,8100,0.0,1.0
2003-12-16,3.88,3.91,3.76,3.76,29000,3.88,3.91,3.76,3.76,29000,0.0,1.0
2003-12-17,3.86,3.86,3.79,3.8,9900,3.86,3.86,3.79,3.8,9900,0.0,1.0
2003-12-18,3.71,3.81,3.522,3.81,12700,3.71,3.81,3.522,3.81,12700,0.0,1.0
2003-12-19,3.65,3.88,3.55,3.63,10500,3.65,3.88,3.55,3.63,10500,0.0,1.0
2003-12-22,3.75,3.89,3.75,3.89,32700,3.75,3.89,3.75,3.89,32700,0.0,1.0
2003-12-23,3.75,3.83,3.75,3.83,42500,3.75,3.83,3.75,3.83,42500,0.0,1.0
2003-12-24,3.7,3.71,3.7,3.71,6100,3.7,3.71,3.7,3.71,6100,0.0,1.0
2003-12-26,3.74,3.75,3.74,3.74,5800,3.74,3.75,3.74,3.74,5800,0.0,1.0
2003-12-29,3.74,3.79,3.7,3.79,10600,3.74,3.79,3.7,3.79,10600,0.0,1.0
2003-12-30,3.64,3.72,3.53,3.7,52500,3.64,3.72,3.53,3.7,52500,0.0,1.0
2003-12-31,3.72,3.74,3.53,3.53,25900,3.72,3.74,3.53,3.53,25900,0.0,1.0
2004-01-02,3.64,3.7,3.54,3.54,12000,3.64,3.7,3.54,3.54,12000,0.0,1.0
2004-01-05,3.631,3.71,3.63,3.63,29000,3.631,3.71,3.63,3.63,29000,0.0,1.0
2004-01-06,3.5,3.61,3.5,3.61,28700,3.5,3.61,3.5,3.61,28700,0.0,1.0
2004-01-07,3.62,3.69,3.5,3.5,18200,3.62,3.69,3.5,3.5,18200,0.0,1.0
2004-01-08,3.811,3.94,3.55,3.55,26600,3.811,3.94,3.55,3.55,26600,0.0,1.0
2004-01-09,3.76,3.9,3.76,3.84,15400,3.76,3.9,3.76,3.84,15400,0.0,1.0
2004-01-12,3.66,3.74,3.621,3.74,13700,3.66,3.74,3.621,3.74,13700,0.0,1.0
2004-01-13,3.55,3.68,3.55,3.68,19000,3.55,3.68,3.55,3.68,19000,0.0,1.0
2004-01-14,3.6,3.64,3.57,3.62,12100,3.6,3.64,3.57,3.62,12100,0.0,1.0
2004-01-15,3.57,3.62,3.53,3.62,39500,3.57,3.62,3.53,3.62,39500,0.0,1.0
2004-01-16,3.75,3.75,3.51,3.51,27500,3.75,3.75,3.51,3.51,27500,0.0,1.0
2004-01-20,3.68,3.78,3.6,3.78,11600,3.68,3.78,3.6,3.78,11600,0.0,1.0
2004-01-21,3.73,3.73,3.68,3.68,1600,3.73,3.73,3.68,3.68,1600,0.0,1.0
2004-01-22,3.62,3.73,3.6,3.73,11200,3.62,3.73,3.6,3.73,11200,0.0,1.0
2004-01-23,3.52,3.62,3.52,3.62,13600,3.52,3.62,3.52,3.62,13600,0.0,1.0
2004-01-26,3.51,3.52,3.47,3.52,36600,3.51,3.52,3.47,3.52,36600,0.0,1.0
2004-01-27,3.49,3.5,3.42,3.482,11100,3.49,3.5,3.42,3.482,11100,0.0,1.0
2004-01-28,3.36,3.51,3.25,3.5,38800,3.36,3.51,3.25,3.5,38800,0.0,1.0
2004-01-29,3.12,3.41,3.12,3.41,10300,3.12,3.41,3.12,3.41,10300,0.0,1.0
2004-01-30,3.29,3.37,3.23,3.23,10600,3.29,3.37,3.23,3.23,10600,0.0,1.0
2004-02-02,3.31,3.42,3.12,3.42,5500,3.31,3.42,3.12,3.42,5500,0.0,1.0
2004-02-03,3.19,3.36,3.13,3.36,3800,3.19,3.36,3.13,3.36,3800,0.0,1.0
2004-02-04,3.25,3.289,3.25,3.25,4400,3.25,3.289,3.25,3.25,4400,0.0,1.0
2004-02-05,3.25,3.27,3.23,3.26,2100,3.25,3.27,3.23,3.26,2100,0.0,1.0
2004-02-06,3.299,3.39,3.25,3.25,10900,3.299,3.39,3.25,3.25,10900,0.0,1.0
2004-02-09,3.47,3.5,3.12,3.36,15300,3.47,3.5,3.12,3.36,15300,0.0,1.0
2004-02-10,3.45,3.47,3.42,3.46,5700,3.45,3.47,3.42,3.46,5700,0.0,1.0
2004-02-11,3.6,3.65,3.41,3.449,16000,3.6,3.65,3.41,3.449,16000,0.0,1.0
2004-02-12,3.54,3.7,3.44,3.44,10000,3.54,3.7,3.44,3.44,10000,0.0,1.0
2004-02-13,3.57,3.68,3.45,3.48,5400,3.57,3.68,3.45,3.48,5400,0.0,1.0
2004-02-17,3.67,3.7,3.39,3.39,5200,3.67,3.7,3.39,3.39,5200,0.0,1.0
2004-02-18,3.56,3.7,3.56,3.615,14700,3.56,3.7,3.56,3.615,14700,0.0,1.0
2004-02-19,3.74,3.74,3.64,3.69,22200,3.74,3.74,3.64,3.69,22200,0.0,1.0
2004-02-20,3.68,3.75,3.66,3.705,16800,3.68,3.75,3.66,3.705,16800,0.0,1.0
2004-02-23,3.68,3.96,3.43,3.68,73900,3.68,3.96,3.43,3.68,73900,0.0,1.0
2004-02-24,3.53,3.7,3.53,3.631,12200,3.53,3.7,3.53,3.631,12200,0.0,1.0
2004-02-25,3.49,3.57,3.4,3.4,16400,3.49,3.57,3.4,3.4,16400,0.0,1.0
2004-02-26,3.505,3.505,3.4,3.41,4500,3.505,3.505,3.4,3.41,4500,0.0,1.0
2004-02-27,3.45,3.565,3.45,3.51,5300,3.45,3.565,3.45,3.51,5300,0.0,1.0
2004-03-01,3.5,3.55,3.4,3.4,5100,3.5,3.55,3.4,3.4,5100,0.0,1.0
2004-03-02,3.42,3.8,3.41,3.75,18800,3.42,3.8,3.41,3.75,18800,0.0,1.0
2004-03-03,3.29,3.415,3.25,3.415,7300,3.29,3.415,3.25,3.415,7300,0.0,1.0
2004-03-04,3.399,3.52,3.31,3.47,20000,3.399,3.52,3.31,3.47,20000,0.0,1.0
2004-03-05,3.62,3.7,3.35,3.4,25100,3.62,3.7,3.35,3.4,25100,0.0,1.0
2004-03-08,3.45,3.73,3.45,3.62,6500,3.45,3.73,3.45,3.62,6500,0.0,1.0
2004-03-09,3.431,3.46,3.43,3.46,6700,3.431,3.46,3.43,3.46,6700,0.0,1.0
2004-03-10,3.5,3.5,3.42,3.42,14500,3.5,3.5,3.42,3.42,14500,0.0,1.0
2004-03-11,3.37,3.5,3.37,3.41,8400,3.37,3.5,3.37,3.41,8400,0.0,1.0
2004-03-12,3.49,3.49,3.38,3.38,1300,3.49,3.49,3.38,3.38,1300,0.0,1.0
2004-03-15,3.34,3.49,3.25,3.37,15500,3.34,3.49,3.25,3.37,15500,0.0,1.0
2004-03-16,3.16,3.44,3.0,3.321,28600,3.16,3.44,3.0,3.321,28600,0.0,1.0
2004-03-17,3.25,3.301,3.24,3.3,11100,3.25,3.301,3.24,3.3,11100,0.0,1.0
2004-03-18,3.05,3.259,3.05,3.22,12300,3.05,3.259,3.05,3.22,12300,0.0,1.0
2004-03-19,3.08,3.23,3.05,3.05,14300,3.08,3.23,3.05,3.05,14300,0.0,1.0
2004-03-22,3.31,3.31,2.94,3.06,15900,3.31,3.31,2.94,3.06,15900,0.0,1.0
2004-03-23,3.45,3.5,3.11,3.38,18200,3.45,3.5,3.11,3.38,18200,0.0,1.0
2004-03-24,3.31,3.42,3.22,3.25,10600,3.31,3.42,3.22,3.25,10600,0.0,1.0
2004-03-25,3.49,3.49,3.25,3.39,18000,3.49,3.49,3.25,3.39,18000,0.0,1.0
2004-03-26,3.21,3.45,3.08,3.45,7900,3.21,3.45,3.08,3.45,7900,0.0,1.0
2004-03-29,3.07,3.5,3.07,3.25,28900,3.07,3.5,3.07,3.25,28900,0.0,1.0
2004-03-30,3.19,3.3,3.19,3.19,9700,3.19,3.3,3.19,3.19,9700,0.0,1.0
2004-03-31,3.26,3.36,3.06,3.08,8700,3.26,3.36,3.06,3.08,8700,0.0,1.0
2004-04-01,3.29,3.36,3.12,3.16,14800,3.29,3.36,3.12,3.16,14800,0.0,1.0
2004-04-02,3.42,3.5,3.28,3.28,19700,3.42,3.5,3.28,3.28,19700,0.0,1.0
2004-04-05,3.31,3.5,3.15,3.15,17200,3.31,3.5,3.15,3.15,17200,0.0,1.0
2004-04-06,3.25,3.6,3.24,3.24,12600,3.25,3.6,3.24,3.24,12600,0.0,1.0
2004-04-07,3.49,3.49,3.2,3.26,36300,3.49,3.49,3.2,3.26,36300,0.0,1.0
2004-04-08,3.72,3.72,3.34,3.5,41000,3.72,3.72,3.34,3.5,41000,0.0,1.0
2004-04-12,3.93,4.04,3.82,3.82,52600,3.93,4.04,3.82,3.82,52600,0.0,1.0
2004-04-13,4.18,4.97,3.93,3.93,101900,4.18,4.97,3.93,3.93,101900,0.0,1.0
2004-04-14,4.15,4.2,4.1,4.17,10500,4.15,4.2,4.1,4.17,10500,0.0,1.0
2004-04-15,4.28,4.47,4.05,4.38,28800,4.28,4.47,4.05,4.38,28800,0.0,1.0
2004-04-16,4.1,4.28,4.05,4.05,12300,4.1,4.28,4.05,4.05,12300,0.0,1.0
2004-04-19,4.22,4.76,4.22,4.25,11900,4.22,4.76,4.22,4.25,11900,0.0,1.0
2004-04-20,4.28,4.55,4.1,4.55,18300,4.28,4.55,4.1,4.55,18300,0.0,1.0
2004-04-21,4.2,4.29,4.09,4.29,26900,4.2,4.29,4.09,4.29,26900,0.0,1.0
2004-04-22,4.04,4.25,4.0,4.2,25400,4.04,4.25,4.0,4.2,25400,0.0,1.0
2004-04-23,4.01,4.16,3.8,4.15,20000,4.01,4.16,3.8,4.15,20000,0.0,1.0
2004-04-26,4.0,4.0,3.66,3.8,10300,4.0,4.0,3.66,3.8,10300,0.0,1.0
2004-04-27,4.1,4.1,3.95,3.96,4600,4.1,4.1,3.95,3.96,4600,0.0,1.0
2004-04-28,4.14,4.4,4.1,4.162,15900,4.14,4.4,4.1,4.162,15900,0.0,1.0
2004-04-29,4.2,4.2,4.0,4.061,8700,4.2,4.2,4.0,4.061,8700,0.0,1.0
2004-04-30,4.18,4.32,4.0,4.32,11300,4.18,4.32,4.0,4.32,11300,0.0,1.0
2004-05-03,4.16,4.26,4.0,4.26,9300,4.16,4.26,4.0,4.26,9300,0.0,1.0
2004-05-04,4.5,4.6,4.0,4.11,62100,4.5,4.6,4.0,4.11,62100,0.0,1.0
2004-05-05,4.55,4.6,4.5,4.5,18800,4.55,4.6,4.5,4.5,18800,0.0,1.0
2004-05-06,4.59,4.6,4.48,4.58,18300,4.59,4.6,4.48,4.58,18300,0.0,1.0
2004-05-07,4.491,4.5,4.49,4.5,3400,4.491,4.5,4.49,4.5,3400,0.0,1.0
2004-05-10,4.48,4.55,4.39,4.41,9500,4.48,4.55,4.39,4.41,9500,0.0,1.0
2004-05-11,4.42,4.5,4.41,4.495,4700,4.42,4.5,4.41,4.495,4700,0.0,1.0
2004-05-12,4.26,4.52,4.19,4.39,9600,4.26,4.52,4.19,4.39,9600,0.0,1.0
2004-05-13,4.25,4.39,4.2,4.37,16100,4.25,4.39,4.2,4.37,16100,0.0,1.0
2004-05-14,4.319,4.68,4.15,4.28,75200,4.319,4.68,4.15,4.28,75200,0.0,1.0
2004-05-17,4.4,4.6,4.289,4.29,5400,4.4,4.6,4.289,4.29,5400,0.0,1.0
2004-05-18,4.51,4.6,4.41,4.5,8400,4.51,4.6,4.41,4.5,8400,0.0,1.0
2004-05-19,4.46,4.65,4.3,4.39,36300,4.46,4.65,4.3,4.39,36300,0.0,1.0
2004-05-20,4.4,4.64,4.2,4.55,35700,4.4,4.64,4.2,4.55,35700,0.0,1.0
2004-05-21,4.39,4.47,4.15,4.4,12000,4.39,4.47,4.15,4.4,12000,0.0,1.0
2004-05-24,4.27,4.47,4.15,4.28,13300,4.27,4.47,4.15,4.28,13300,0.0,1.0
2004-05-25,4.29,4.29,4.27,4.29,2200,4.29,4.29,4.27,4.29,2200,0.0,1.0
2004-05-26,4.41,4.56,4.25,4.25,12500,4.41,4.56,4.25,4.25,12500,0.0,1.0
2004-05-27,4.49,4.59,4.27,4.27,9300,4.49,4.59,4.27,4.27,9300,0.0,1.0
2004-05-28,4.44,4.65,4.3,4.3,26600,4.44,4.65,4.3,4.3,26600,0.0,1.0
2004-06-01,4.42,4.62,4.41,4.5,4500,4.42,4.62,4.41,4.5,4500,0.0,1.0
2004-06-02,4.5,4.5,4.4,4.4,4600,4.5,4.5,4.4,4.4,4600,0.0,1.0
2004-06-03,4.44,4.49,4.42,4.42,2600,4.44,4.49,4.42,4.42,2600,0.0,1.0
2004-06-04,4.37,4.42,4.37,4.4,5700,4.37,4.42,4.37,4.4,5700,0.0,1.0
2004-06-07,4.35,4.44,4.29,4.44,10400,4.35,4.44,4.29,4.44,10400,0.0,1.0
2004-06-08,4.43,4.45,4.29,4.29,7700,4.43,4.45,4.29,4.29,7700,0.0,1.0
2004-06-09,4.32,4.44,4.26,4.44,2000,4.32,4.44,4.26,4.44,2000,0.0,1.0
2004-06-10,4.42,4.44,4.32,4.35,18400,4.42,4.44,4.32,4.35,18400,0.0,1.0
2004-06-14,4.32,4.45,4.22,4.33,19100,4.32,4.45,4.22,4.33,19100,0.0,1.0
2004-06-15,4.44,4.45,4.11,4.2,27700,4.44,4.45,4.11,4.2,27700,0.0,1.0
2004-06-16,4.22,4.4,4.17,4.39,9600,4.22,4.4,4.17,4.39,9600,0.0,1.0
2004-06-17,4.22,4.22,4.15,4.15,2100,4.22,4.22,4.15,4.15,2100,0.0,1.0
2004-06-18,4.35,4.35,4.22,4.22,8200,4.35,4.35,4.22,4.22,8200,0.0,1.0
2004-06-21,4.44,4.44,4.22,4.35,1300,4.44,4.44,4.22,4.35,1300,0.0,1.0
2004-06-22,4.33,4.5,4.27,4.5,8400,4.33,4.5,4.27,4.5,8400,0.0,1.0
2004-06-23,4.25,4.29,4.21,4.21,2600,4.25,4.29,4.21,4.21,2600,0.0,1.0
2004-06-24,4.29,4.29,4.15,4.17,13100,4.29,4.29,4.15,4.17,13100,0.0,1.0
2004-06-25,4.3,4.45,4.17,4.17,17300,4.3,4.45,4.17,4.17,17300,0.0,1.0
2004-06-28,4.6,4.65,4.32,4.65,32700,4.6,4.65,4.32,4.65,32700,0.0,1.0
2004-06-29,4.58,4.58,4.45,4.52,22400,4.58,4.58,4.45,4.52,22400,0.0,1.0
2004-06-30,4.5,4.65,4.33,4.43,10200,4.5,4.65,4.33,4.43,10200,0.0,1.0
2004-07-01,4.49,4.65,4.46,4.64,22300,4.49,4.65,4.46,4.64,22300,0.0,1.0
2004-07-02,4.55,4.6,4.45,4.46,17600,4.55,4.6,4.45,4.46,17600,0.0,1.0
2004-07-06,4.46,4.69,4.45,4.69,7500,4.46,4.69,4.45,4.69,7500,0.0,1.0
2004-07-07,4.57,4.59,4.3,4.351,11300,4.57,4.59,4.3,4.351,11300,0.0,1.0
2004-07-08,4.21,4.69,4.21,4.39,5900,4.21,4.69,4.21,4.39,5900,0.0,1.0
2004-07-09,4.2,4.44,4.17,4.17,9400,4.2,4.44,4.17,4.17,9400,0.0,1.0
2004-07-12,4.39,4.4,4.25,4.4,7800,4.39,4.4,4.25,4.4,7800,0.0,1.0
2004-07-13,4.39,4.44,4.34,4.44,1000,4.39,4.44,4.34,4.44,1000,0.0,1.0
2004-07-14,4.45,4.45,4.3,4.3,3000,4.45,4.45,4.3,4.3,3000,0.0,1.0
2004-07-15,4.54,4.54,4.28,4.28,4900,4.54,4.54,4.28,4.28,4900,0.0,1.0
2004-07-16,4.41,4.48,4.41,4.48,1000,4.41,4.48,4.41,4.48,1000,0.0,1.0
2004-07-19,4.45,4.54,4.32,4.32,15200,4.45,4.54,4.32,4.32,15200,0.0,1.0
2004-07-20,4.45,4.51,4.44,4.51,1400,4.45,4.51,4.44,4.51,1400,0.0,1.0
2004-07-21,4.21,4.54,4.21,4.54,16900,4.21,4.54,4.21,4.54,16900,0.0,1.0
2004-07-22,4.52,4.52,4.17,4.17,15700,4.52,4.52,4.17,4.17,15700,0.0,1.0
2004-07-23,4.46,4.5,4.23,4.23,20900,4.46,4.5,4.23,4.23,20900,0.0,1.0
2004-07-26,4.34,4.55,3.71,4.55,32500,4.34,4.55,3.71,4.55,32500,0.0,1.0
2004-07-27,4.25,4.4,4.12,4.13,9600,4.25,4.4,4.12,4.13,9600,0.0,1.0
2004-07-28,4.18,4.25,4.15,4.22,7300,4.18,4.25,4.15,4.22,7300,0.0,1.0
2004-07-29,4.26,4.351,4.24,4.25,10300,4.26,4.351,4.24,4.25,10300,0.0,1.0
2004-07-30,4.3,4.36,4.05,4.05,9400,4.3,4.36,4.05,4.05,9400,0.0,1.0
2004-08-02,4.3,4.45,4.0,4.19,12900,4.3,4.45,4.0,4.19,12900,0.0,1.0
2004-08-03,4.48,4.74,4.01,4.1,70100,4.48,4.74,4.01,4.1,70100,0.0,1.0
2004-08-04,4.23,4.54,3.97,4.54,46300,4.23,4.54,3.97,4.54,46300,0.0,1.0
2004-08-05,4.25,4.3,4.04,4.3,10600,4.25,4.3,4.04,4.3,10600,0.0,1.0
2004-08-06,4.1,4.26,3.98,4.26,22200,4.1,4.26,3.98,4.26,22200,0.0,1.0
2004-08-09,4.02,4.25,3.91,3.91,5900,4.02,4.25,3.91,3.91,5900,0.0,1.0
2004-08-10,4.2,4.2,3.89,4.1,21000,4.2,4.2,3.89,4.1,21000,0.0,1.0
2004-08-11,4.1,4.22,4.1,4.12,5200,4.1,4.22,4.1,4.12,5200,0.0,1.0
2004-08-12,4.1,4.35,4.04,4.07,5400,4.1,4.35,4.04,4.07,5400,0.0,1.0
2004-08-13,4.181,4.203,3.98,4.19,4700,4.181,4.203,3.98,4.19,4700,0.0,1.0
2004-08-16,4.1,4.35,3.97,3.98,14100,4.1,4.35,3.97,3.98,14100,0.0,1.0
2004-08-17,4.0,4.011,3.95,3.97,8700,4.0,4.011,3.95,3.97,8700,0.0,1.0
2004-08-18,4.03,4.44,4.0,4.0,16300,4.03,4.44,4.0,4.0,16300,0.0,1.0
2004-08-19,4.31,4.36,3.99,3.99,8000,4.31,4.36,3.99,3.99,8000,0.0,1.0
2004-08-20,4.4,4.41,4.25,4.41,6700,4.4,4.41,4.25,4.41,6700,0.0,1.0
2004-08-23,4.33,4.44,4.2,4.44,15900,4.33,4.44,4.2,4.44,15900,0.0,1.0
2004-08-24,4.4,4.44,4.1,4.36,11300,4.4,4.44,4.1,4.36,11300,0.0,1.0
2004-08-25,4.37,4.4,4.12,4.39,3200,4.37,4.4,4.12,4.39,3200,0.0,1.0
2004-08-26,4.38,4.45,4.24,4.39,8400,4.38,4.45,4.24,4.39,8400,0.0,1.0
2004-08-27,4.49,4.49,4.22,4.45,21900,4.49,4.49,4.22,4.45,21900,0.0,1.0
2004-08-30,4.49,4.5,4.33,4.5,5800,4.49,4.5,4.33,4.5,5800,0.0,1.0
2004-08-31,4.44,4.44,4.41,4.44,2200,4.44,4.44,4.41,4.44,2200,0.0,1.0
2004-09-01,4.5,4.5,4.47,4.47,5000,4.5,4.5,4.47,4.47,5000,0.0,1.0
2004-09-02,4.5,4.5,4.48,4.5,2700,4.5,4.5,4.48,4.5,2700,0.0,1.0
2004-09-03,4.2,4.5,4.03,4.5,14700,4.2,4.5,4.03,4.5,14700,0.0,1.0
2004-09-07,4.24,4.45,4.1,4.2,1900,4.24,4.45,4.1,4.2,1900,0.0,1.0
2004-09-08,4.22,4.24,4.12,4.16,5700,4.22,4.24,4.12,4.16,5700,0.0,1.0
2004-09-09,4.38,4.38,4.2,4.2,4400,4.38,4.38,4.2,4.2,4400,0.0,1.0
2004-09-10,4.5,4.6,4.3,4.44,63500,4.5,4.6,4.3,4.44,63500,0.0,1.0
2004-09-13,4.65,4.65,4.31,4.31,30700,4.65,4.65,4.31,4.31,30700,0.0,1.0
2004-09-14,4.88,5.21,4.55,4.55,106000,4.88,5.21,4.55,4.55,106000,0.0,1.0
2004-09-15,4.92,4.96,4.75,4.96,24200,4.92,4.96,4.75,4.96,24200,0.0,1.0
2004-09-16,4.81,4.9,4.74,4.74,14000,4.81,4.9,4.74,4.74,14000,0.0,1.0
2004-09-17,5.01,5.01,4.87,4.91,29400,5.01,5.01,4.87,4.91,29400,0.0,1.0
2004-09-20,5.04,5.11,4.63,4.63,40200,5.04,5.11,4.63,4.63,40200,0.0,1.0
2004-09-21,5.01,5.15,4.9,5.15,6700,5.01,5.15,4.9,5.15,6700,0.0,1.0
2004-09-22,5.05,5.05,4.76,4.9,11000,5.05,5.05,4.76,4.9,11000,0.0,1.0
2004-09-23,4.901,5.08,4.79,4.86,11900,4.901,5.08,4.79,4.86,11900,0.0,1.0
2004-09-24,4.85,4.89,4.82,4.89,3000,4.85,4.89,4.82,4.89,3000,0.0,1.0
2004-09-27,4.81,4.85,4.81,4.849,6400,4.81,4.85,4.81,4.849,6400,0.0,1.0
2004-09-28,4.74,4.79,4.56,4.76,5600,4.74,4.79,4.56,4.76,5600,0.0,1.0
2004-09-29,4.7,4.7,4.58,4.58,5600,4.7,4.7,4.58,4.58,5600,0.0,1.0
2004-09-30,4.7,4.7,4.66,4.699,5300,4.7,4.7,4.66,4.699,5300,0.0,1.0
2004-10-01,4.689,4.69,4.61,4.61,1000,4.689,4.69,4.61,4.61,1000,0.0,1.0
2004-10-04,4.69,4.7,4.69,4.7,10600,4.69,4.7,4.69,4.7,10600,0.0,1.0
2004-10-05,4.7,4.7,4.4,4.58,15000,4.7,4.7,4.4,4.58,15000,0.0,1.0
2004-10-06,4.6,4.68,4.57,4.59,7700,4.6,4.68,4.57,4.59,7700,0.0,1.0
2004-10-07,4.68,4.68,4.6,4.6,7300,4.68,4.68,4.6,4.6,7300,0.0,1.0
2004-10-08,4.65,4.67,4.6,4.62,3600,4.65,4.67,4.6,4.62,3600,0.0,1.0
2004-10-11,4.69,4.69,4.65,4.69,2300,4.69,4.69,4.65,4.69,2300,0.0,1.0
2004-10-12,4.68,4.68,4.52,4.66,8200,4.68,4.68,4.52,4.66,8200,0.0,1.0
2004-10-13,4.69,4.7,4.68,4.69,21000,4.69,4.7,4.68,4.69,21000,0.0,1.0
2004-10-14,4.63,4.63,4.59,4.6,2400,4.63,4.63,4.59,4.6,2400,0.0,1.0
2004-10-15,4.62,4.64,4.6,4.6,9000,4.62,4.64,4.6,4.6,9000,0.0,1.0
2004-10-18,4.64,4.65,4.58,4.64,2100,4.64,4.65,4.58,4.64,2100,0.0,1.0
2004-10-19,4.64,4.64,4.64,4.64,300,4.64,4.64,4.64,4.64,300,0.0,1.0
2004-10-20,4.64,4.65,4.58,4.58,7100,4.64,4.65,4.58,4.58,7100,0.0,1.0
2004-10-21,4.66,4.66,4.64,4.64,1200,4.66,4.66,4.64,4.64,1200,0.0,1.0
2004-10-22,4.51,4.63,4.35,4.63,18700,4.51,4.63,4.35,4.63,18700,0.0,1.0
2004-10-25,4.43,4.54,4.4,4.5,6400,4.43,4.54,4.4,4.5,6400,0.0,1.0
2004-10-26,4.41,4.41,4.37,4.37,700,4.41,4.41,4.37,4.37,700,0.0,1.0
2004-10-27,4.381,4.41,4.3,4.3,2500,4.381,4.41,4.3,4.3,2500,0.0,1.0
2004-10-28,4.414,4.414,4.4,4.4,2400,4.414,4.414,4.4,4.4,2400,0.0,1.0
2004-10-29,4.37,4.422,4.37,4.422,6900,4.37,4.422,4.37,4.422,6900,0.0,1.0
2004-11-01,4.4,4.5,4.4,4.424,7500,4.4,4.5,4.4,4.424,7500,0.0,1.0
2004-11-02,4.34,4.48,4.34,4.48,3800,4.34,4.48,4.34,4.48,3800,0.0,1.0
2004-11-03,4.29,4.41,4.22,4.38,12700,4.29,4.41,4.22,4.38,12700,0.0,1.0
2004-11-04,4.67,4.75,3.98,4.28,49000,4.67,4.75,3.98,4.28,49000,0.0,1.0
2004-11-05,4.68,4.7,4.37,4.59,11800,4.68,4.7,4.37,4.59,11800,0.0,1.0
2004-11-08,4.37,4.59,4.37,4.59,9200,4.37,4.59,4.37,4.59,9200,0.0,1.0
2004-11-09,4.27,4.38,4.18,4.36,17800,4.27,4.38,4.18,4.36,17800,0.0,1.0
2004-11-10,4.3,4.34,4.11,4.15,6700,4.3,4.34,4.11,4.15,6700,0.0,1.0
2004-11-11,4.38,4.68,4.15,4.68,3800,4.38,4.68,4.15,4.68,3800,0.0,1.0
2004-11-12,4.25,4.4,4.25,4.4,4500,4.25,4.4,4.25,4.4,4500,0.0,1.0
2004-11-15,4.31,4.31,4.09,4.09,3700,4.31,4.31,4.09,4.09,3700,0.0,1.0
2004-11-16,4.62,4.63,4.12,4.3,41600,4.62,4.63,4.12,4.3,41600,0.0,1.0
2004-11-17,4.4,4.7,4.13,4.63,40200,4.4,4.7,4.13,4.63,40200,0.0,1.0
2004-11-18,4.52,4.69,4.49,4.69,5600,4.52,4.69,4.49,4.69,5600,0.0,1.0
2004-11-19,4.53,4.7,4.45,4.53,8300,4.53,4.7,4.45,4.53,8300,0.0,1.0
2004-11-22,4.4,4.58,4.22,4.37,16700,4.4,4.58,4.22,4.37,16700,0.0,1.0
2004-11-23,4.64,4.65,4.27,4.27,7100,4.64,4.65,4.27,4.27,7100,0.0,1.0
2004-11-24,4.5,4.64,4.31,4.6,8600,4.5,4.64,4.31,4.6,8600,0.0,1.0
2004-11-26,4.44,4.7,4.44,4.7,1000,4.44,4.7,4.44,4.7,1000,0.0,1.0
2004-11-29,4.4,4.69,4.3,4.3,3500,4.4,4.69,4.3,4.3,3500,0.0,1.0
2004-11-30,4.34,4.39,4.26,4.37,11200,4.34,4.39,4.26,4.37,11200,0.0,1.0
2004-12-01,4.44,4.6,4.27,4.3,13800,4.44,4.6,4.27,4.3,13800,0.0,1.0
2004-12-02,4.4,4.59,4.39,4.59,4000,4.4,4.59,4.39,4.59,4000,0.0,1.0
2004-12-03,4.38,4.4,4.38,4.39,10900,4.38,4.4,4.38,4.39,10900,0.0,1.0
2004-12-06,4.37,4.37,4.36,4.37,500,4.37,4.37,4.36,4.37,500,0.0,1.0
2004-12-07,4.5,4.6,4.35,4.35,5800,4.5,4.6,4.35,4.35,5800,0.0,1.0
2004-12-08,4.66,4.66,4.4,4.4,12700,4.66,4.66,4.4,4.4,12700,0.0,1.0
2004-12-09,4.66,4.66,4.66,4.66,0,4.66,4.66,4.66,4.66,0,0.0,1.0
2004-12-10,4.6,4.6,4.4,4.4,2500,4.6,4.6,4.4,4.4,2500,0.0,1.0
2004-12-13,4.584,4.6,4.51,4.59,5000,4.584,4.6,4.51,4.59,5000,0.0,1.0
2004-12-14,4.6,4.6,4.5,4.5,9600,4.6,4.6,4.5,4.5,9600,0.0,1.0
2004-12-15,4.564,4.59,4.5,4.51,3600,4.564,4.59,4.5,4.51,3600,0.0,1.0
2004-12-16,4.6,4.6,4.5,4.6,2900,4.6,4.6,4.5,4.6,2900,0.0,1.0
2004-12-17,4.6,4.6,4.41,4.51,10400,4.6,4.6,4.41,4.51,10400,0.0,1.0
2004-12-20,4.529,4.6,4.3,4.31,4300,4.529,4.6,4.3,4.31,4300,0.0,1.0
2004-12-21,4.49,4.6,4.37,4.37,11500,4.49,4.6,4.37,4.37,11500,0.0,1.0
2004-12-22,4.49,4.49,4.21,4.39,14400,4.49,4.49,4.21,4.39,14400,0.0,1.0
2004-12-23,4.545,4.6,4.49,4.49,4300,4.545,4.6,4.49,4.49,4300,0.0,1.0
2004-12-27,4.6,4.65,4.49,4.5,4900,4.6,4.65,4.49,4.5,4900,0.0,1.0
2004-12-28,4.618,4.618,4.3,4.55,5500,4.618,4.618,4.3,4.55,5500,0.0,1.0
2004-12-29,4.65,4.65,4.5,4.55,13800,4.65,4.65,4.5,4.55,13800,0.0,1.0
2004-12-30,4.754,4.754,4.17,4.25,14400,4.754,4.754,4.17,4.25,14400,0.0,1.0
2004-12-31,4.87,4.87,4.65,4.76,15000,4.87,4.87,4.65,4.76,15000,0.0,1.0
2005-01-03,4.6,4.71,4.26,4.7,10600,4.6,4.71,4.26,4.7,10600,0.0,1.0
2005-01-04,4.69,4.7,4.41,4.41,14000,4.69,4.7,4.41,4.41,14000,0.0,1.0
2005-01-05,4.74,4.75,4.54,4.724,7200,4.74,4.75,4.54,4.724,7200,0.0,1.0
2005-01-06,4.611,4.74,4.411,4.74,3100,4.611,4.74,4.411,4.74,3100,0.0,1.0
2005-01-07,4.61,4.74,4.5,4.599,10800,4.61,4.74,4.5,4.599,10800,0.0,1.0
2005-01-10,4.618,4.69,4.41,4.41,10300,4.618,4.69,4.41,4.41,10300,0.0,1.0
2005-01-11,4.85,4.85,4.5,4.61,18300,4.85,4.85,4.5,4.61,18300,0.0,1.0
2005-01-12,5.02,5.134,4.88,4.88,68800,5.02,5.134,4.88,4.88,68800,0.0,1.0
2005-01-13,5.0,5.0,4.68,5.0,14000,5.0,5.0,4.68,5.0,14000,0.0,1.0
2005-01-14,4.99,5.1,4.86,4.9,23700,4.99,5.1,4.86,4.9,23700,0.0,1.0
2005-01-18,4.92,5.04,4.91,5.04,18500,4.92,5.04,4.91,5.04,18500,0.0,1.0
2005-01-19,4.97,4.973,4.97,4.973,5200,4.97,4.973,4.97,4.973,5200,0.0,1.0
2005-01-20,4.5,4.97,4.36,4.91,37400,4.5,4.97,4.36,4.91,37400,0.0,1.0
2005-01-21,5.1,5.1,4.47,4.69,30400,5.1,5.1,4.47,4.69,30400,0.0,1.0
2005-01-24,4.57,5.12,4.57,5.12,39900,4.57,5.12,4.57,5.12,39900,0.0,1.0
2005-01-25,4.901,4.901,4.55,4.63,16000,4.901,4.901,4.55,4.63,16000,0.0,1.0
2005-01-26,5.02,5.05,4.92,4.92,43100,5.02,5.05,4.92,4.92,43100,0.0,1.0
2005-01-27,4.8,4.96,4.8,4.95,7900,4.8,4.96,4.8,4.95,7900,0.0,1.0
2005-01-28,4.86,4.95,4.84,4.89,4800,4.86,4.95,4.84,4.89,4800,0.0,1.0
2005-01-31,4.8,4.91,4.74,4.86,6200,4.8,4.91,4.74,4.86,6200,0.0,1.0
2005-02-01,4.9,4.91,4.56,4.56,9200,4.9,4.91,4.56,4.56,9200,0.0,1.0
2005-02-02,4.81,4.9,4.81,4.89,4900,4.81,4.9,4.81,4.89,4900,0.0,1.0
2005-02-03,4.7,4.89,4.57,4.66,7700,4.7,4.89,4.57,4.66,7700,0.0,1.0
2005-02-04,4.82,4.84,4.77,4.82,8600,4.82,4.84,4.77,4.82,8600,0.0,1.0
2005-02-07,4.84,4.84,4.67,4.84,6400,4.84,4.84,4.67,4.84,6400,0.0,1.0
2005-02-08,4.86,5.0,4.71,4.84,14500,4.86,5.0,4.71,4.84,14500,0.0,1.0
2005-02-09,4.64,5.02,4.6,4.91,13700,4.64,5.02,4.6,4.91,13700,0.0,1.0
2005-02-10,5.2,5.3,4.66,4.8,62900,5.2,5.3,4.66,4.8,62900,0.0,1.0
2005-02-11,4.9,5.13,4.75,5.01,52800,4.9,5.13,4.75,5.01,52800,0.0,1.0
2005-02-14,4.99,5.19,4.75,5.1,30100,4.99,5.19,4.75,5.1,30100,0.0,1.0
2005-02-15,5.48,5.499,4.76,4.98,43900,5.48,5.499,4.76,4.98,43900,0.0,1.0
2005-02-16,5.45,5.5,5.26,5.5,28200,5.45,5.5,5.26,5.5,28200,0.0,1.0
2005-02-17,5.3,5.5,5.13,5.31,25400,5.3,5.5,5.13,5.31,25400,0.0,1.0
2005-02-18,5.49,5.49,5.0,5.05,51900,5.49,5.49,5.0,5.05,51900,0.0,1.0
2005-02-22,5.03,5.49,5.0,5.49,32600,5.03,5.49,5.0,5.49,32600,0.0,1.0
2005-02-23,5.49,5.49,4.9,4.98,56000,5.49,5.49,4.9,4.98,56000,0.0,1.0
2005-02-24,5.03,5.49,5.01,5.49,47000,5.03,5.49,5.01,5.49,47000,0.0,1.0
2005-02-25,5.37,5.49,5.03,5.03,46100,5.37,5.49,5.03,5.03,46100,0.0,1.0
2005-02-28,5.24,5.48,5.07,5.3,28800,5.24,5.48,5.07,5.3,28800,0.0,1.0
2005-03-01,5.38,5.45,5.15,5.45,14200,5.38,5.45,5.15,5.45,14200,0.0,1.0
2005-03-02,5.23,5.417,5.22,5.417,7500,5.23,5.417,5.22,5.417,7500,0.0,1.0
2005-03-03,5.25,5.44,5.02,5.06,17300,5.25,5.44,5.02,5.06,17300,0.0,1.0
2005-03-04,5.06,5.42,5.06,5.25,9700,5.06,5.42,5.06,5.25,9700,0.0,1.0
2005-03-07,5.15,5.25,4.91,5.03,18200,5.15,5.25,4.91,5.03,18200,0.0,1.0
2005-03-08,5.06,5.25,5.06,5.25,5400,5.06,5.25,5.06,5.25,5400,0.0,1.0
2005-03-09,5.05,5.1,5.01,5.1,9400,5.05,5.1,5.01,5.1,9400,0.0,1.0
2005-03-10,5.06,5.1,4.92,4.92,3900,5.06,5.1,4.92,4.92,3900,0.0,1.0
2005-03-11,5.31,5.31,5.029,5.07,11300,5.31,5.31,5.029,5.07,11300,0.0,1.0
2005-03-14,5.14,5.237,5.05,5.2,7300,5.14,5.237,5.05,5.2,7300,0.0,1.0
2005-03-15,5.04,5.33,5.04,5.33,18200,5.04,5.33,5.04,5.33,18200,0.0,1.0
2005-03-16,5.192,5.24,5.01,5.23,2900,5.192,5.24,5.01,5.23,2900,0.0,1.0
2005-03-17,5.09,5.15,5.046,5.15,11700,5.09,5.15,5.046,5.15,11700,0.0,1.0
2005-03-18,4.95,5.15,4.93,5.15,5100,4.95,5.15,4.93,5.15,5100,0.0,1.0
2005-03-21,5.13,5.15,4.88,4.966,13000,5.13,5.15,4.88,4.966,13000,0.0,1.0
2005-03-22,5.0,5.15,4.89,5.15,6400,5.0,5.15,4.89,5.15,6400,0.0,1.0
2005-03-23,5.0,5.0,4.8,4.9,13400,5.0,5.0,4.8,4.9,13400,0.0,1.0
2005-03-24,4.81,4.96,4.76,4.9,19000,4.81,4.96,4.76,4.9,19000,0.0,1.0
2005-03-28,4.99,4.99,4.84,4.84,4600,4.99,4.99,4.84,4.84,4600,0.0,1.0
2005-03-29,4.73,4.94,4.7,4.94,17000,4.73,4.94,4.7,4.94,17000,0.0,1.0
2005-03-30,4.89,5.0,4.71,5.0,11100,4.89,5.0,4.71,5.0,11100,0.0,1.0
2005-03-31,4.93,4.93,4.86,4.882,2100,4.93,4.93,4.86,4.882,2100,0.0,1.0
2005-04-01,5.07,5.1,4.81,4.93,14400,5.07,5.1,4.81,4.93,14400,0.0,1.0
2005-04-04,5.04,5.15,4.82,5.06,12400,5.04,5.15,4.82,5.06,12400,0.0,1.0
2005-04-05,5.2,5.38,4.9,5.03,20500,5.2,5.38,4.9,5.03,20500,0.0,1.0
2005-04-06,5.15,5.173,5.02,5.16,17800,5.15,5.173,5.02,5.16,17800,0.0,1.0
2005-04-07,5.01,5.159,5.01,5.15,6200,5.01,5.159,5.01,5.15,6200,0.0,1.0
2005-04-08,5.113,5.3,5.0,5.0,49100,5.113,5.3,5.0,5.0,49100,0.0,1.0
2005-04-11,5.0,5.168,5.0,5.168,3200,5.0,5.168,5.0,5.168,3200,0.0,1.0
2005-04-12,5.01,5.01,5.0,5.0,1500,5.01,5.01,5.0,5.0,1500,0.0,1.0
2005-04-13,5.02,5.021,5.01,5.01,18300,5.02,5.021,5.01,5.01,18300,0.0,1.0
2005-04-14,5.02,5.03,5.02,5.02,5900,5.02,5.03,5.02,5.02,5900,0.0,1.0
2005-04-15,5.25,5.25,5.01,5.02,36000,5.25,5.25,5.01,5.02,36000,0.0,1.0
2005-04-18,5.02,5.24,5.01,5.24,6500,5.02,5.24,5.01,5.24,6500,0.0,1.0
2005-04-19,5.044,5.25,5.03,5.08,10800,5.044,5.25,5.03,5.08,10800,0.0,1.0
2005-04-20,5.1,5.25,5.03,5.03,31200,5.1,5.25,5.03,5.03,31200,0.0,1.0
2005-04-21,5.15,5.16,5.1,5.1,10200,5.15,5.16,5.1,5.1,10200,0.0,1.0
2005-04-22,5.11,5.25,5.1,5.24,11300,5.11,5.25,5.1,5.24,11300,0.0,1.0
2005-04-25,5.14,5.25,5.03,5.17,9000,5.14,5.25,5.03,5.17,9000,0.0,1.0
2005-04-26,5.132,5.202,5.05,5.1,8200,5.132,5.202,5.05,5.1,8200,0.0,1.0
2005-04-27,5.14,5.23,5.11,5.15,10800,5.14,5.23,5.11,5.15,10800,0.0,1.0
2005-04-28,5.18,5.25,5.09,5.15,17500,5.18,5.25,5.09,5.15,17500,0.0,1.0
2005-04-29,5.04,5.21,5.04,5.14,21300,5.04,5.21,5.04,5.14,21300,0.0,1.0
2005-05-02,4.99,5.108,4.99,5.108,17700,4.99,5.108,4.99,5.108,17700,0.0,1.0
2005-05-03,4.87,5.0,4.84,5.0,5800,4.87,5.0,4.84,5.0,5800,0.0,1.0
2005-05-04,4.968,4.976,4.9,4.9,5600,4.968,4.976,4.9,4.9,5600,0.0,1.0
2005-05-05,4.94,4.978,4.93,4.95,4800,4.94,4.978,4.93,4.95,4800,0.0,1.0
2005-05-06,4.978,4.978,4.9,4.9,3900,4.978,4.978,4.9,4.9,3900,0.0,1.0
2005-05-09,4.91,4.99,4.9,4.93,4400,4.91,4.99,4.9,4.93,4400,0.0,1.0
2005-05-10,4.936,4.99,4.91,4.92,4000,4.936,4.99,4.91,4.92,4000,0.0,1.0
2005-05-11,4.921,5.0,4.921,5.0,500,4.921,5.0,4.921,5.0,500,0.0,1.0
2005-05-12,4.94,4.95,4.9,4.95,6800,4.94,4.95,4.9,4.95,6800,0.0,1.0
2005-05-13,4.81,5.03,4.8,5.03,7600,4.81,5.03,4.8,5.03,7600,0.0,1.0
2005-05-16,4.85,4.89,4.85,4.86,8000,4.85,4.89,4.85,4.86,8000,0.0,1.0
2005-05-17,4.77,4.86,4.77,4.86,9200,4.77,4.86,4.77,4.86,9200,0.0,1.0
2005-05-18,4.798,4.798,4.798,4.798,3000,4.798,4.798,4.798,4.798,3000,0.0,1.0
2005-05-19,4.78,4.97,4.76,4.77,14400,4.78,4.97,4.76,4.77,14400,0.0,1.0
2005-05-20,4.76,4.81,4.76,4.76,2000,4.76,4.81,4.76,4.76,2000,0.0,1.0
2005-05-23,4.8,4.8,4.75,4.76,9800,4.8,4.8,4.75,4.76,9800,0.0,1.0
2005-05-24,4.78,4.78,4.75,4.75,5500,4.78,4.78,4.75,4.75,5500,0.0,1.0
2005-05-25,4.7501,4.81,4.75,4.75,8300,4.7501,4.81,4.75,4.75,8300,0.0,1.0
2005-05-26,4.55,4.75,4.55,4.75,16600,4.55,4.75,4.55,4.75,16600,0.0,1.0
2005-05-27,4.53,4.55,3.5,4.55,42000,4.53,4.55,3.5,4.55,42000,0.0,1.0
2005-05-31,4.4,4.55,3.61,4.3,12800,4.4,4.55,3.61,4.3,12800,0.0,1.0
2005-06-01,4.4,4.4,4.4,4.4,5000,4.4,4.4,4.4,4.4,5000,0.0,1.0
2005-06-02,4.3701,4.4,4.36,4.4,6600,4.3701,4.4,4.36,4.4,6600,0.0,1.0
2005-06-03,4.44,4.44,4.36,4.36,1700,4.44,4.44,4.36,4.36,1700,0.0,1.0
2005-06-06,4.43,4.464,4.36,4.36,10700,4.43,4.464,4.36,4.36,10700,0.0,1.0
2005-06-07,4.371,4.4,4.371,4.4,1200,4.371,4.4,4.371,4.4,1200,0.0,1.0
2005-06-08,4.389,4.389,4.36,4.36,1000,4.389,4.389,4.36,4.36,1000,0.0,1.0
2005-06-09,4.32,4.366,4.32,4.366,5400,4.32,4.366,4.32,4.366,5400,0.0,1.0
2005-06-10,4.25,4.4,4.25,4.32,24600,4.25,4.4,4.25,4.32,24600,0.0,1.0
2005-06-13,4.0,4.24,4.0,4.21,30200,4.0,4.24,4.0,4.21,30200,0.0,1.0
2005-06-14,4.032,4.074,4.0,4.0,8500,4.032,4.074,4.0,4.0,8500,0.0,1.0
2005-06-15,4.15,4.178,4.095,4.095,8400,4.15,4.178,4.095,4.095,8400,0.0,1.0
2005-06-16,4.4,4.4,4.15,4.15,29600,4.4,4.4,4.15,4.15,29600,0.0,1.0
2005-06-17,4.17,4.25,4.0,4.0,3300,4.17,4.25,4.0,4.0,3300,0.0,1.0
2005-06-20,4.19,4.19,4.06,4.19,1900,4.19,4.19,4.06,4.19,1900,0.0,1.0
2005-06-21,4.13,4.17,4.06,4.111,6400,4.13,4.17,4.06,4.111,6400,0.0,1.0
2005-06-22,4.05,4.17,4.0,4.04,29700,4.05,4.17,4.0,4.04,29700,0.0,1.0
2005-06-23,4.06,4.06,4.01,4.05,7900,4.06,4.06,4.01,4.05,7900,0.0,1.0
2005-06-24,4.01,4.07,4.0,4.07,6100,4.01,4.07,4.0,4.07,6100,0.0,1.0
2005-06-27,3.99,4.06,3.91,4.0,35900,3.99,4.06,3.91,4.0,35900,0.0,1.0
2005-06-28,4.15,4.172,3.95,4.034,19500,4.15,4.172,3.95,4.034,19500,0.0,1.0
2005-06-29,4.382,4.412,4.07,4.07,3600,4.382,4.412,4.07,4.07,3600,0.0,1.0
2005-06-30,4.55,4.6,4.396,4.396,11200,4.55,4.6,4.396,4.396,11200,0.0,1.0
2005-07-01,4.736,4.8,4.52,4.566,7200,4.736,4.8,4.52,4.566,7200,0.0,1.0
2005-07-05,4.8,4.9,4.52,4.84,16800,4.8,4.9,4.52,4.84,16800,0.0,1.0
2005-07-06,4.75,4.8,4.58,4.78,6700,4.75,4.8,4.58,4.78,6700,0.0,1.0
2005-07-07,4.499,4.75,4.499,4.7,13700,4.499,4.75,4.499,4.7,13700,0.0,1.0
2005-07-08,4.5,4.5,4.428,4.428,3300,4.5,4.5,4.428,4.428,3300,0.0,1.0
2005-07-11,4.5,4.55,4.38,4.51,9300,4.5,4.55,4.38,4.51,9300,0.0,1.0
2005-07-12,4.53,4.53,4.37,4.49,5500,4.53,4.53,4.37,4.49,5500,0.0,1.0
2005-07-13,4.4299,4.53,4.28,4.37,22000,4.4299,4.53,4.28,4.37,22000,0.0,1.0
2005-07-14,4.49,4.5,4.36,4.36,5200,4.49,4.5,4.36,4.36,5200,0.0,1.0
2005-07-15,4.5,4.5,4.3,4.41,15300,4.5,4.5,4.3,4.41,15300,0.0,1.0
2005-07-18,4.44,4.5,4.4101,4.5,7600,4.44,4.5,4.4101,4.5,7600,0.0,1.0
2005-07-19,4.37,4.3792,4.14,4.31,14300,4.37,4.3792,4.14,4.31,14300,0.0,1.0
2005-07-20,4.5,4.5,4.21,4.4,7700,4.5,4.5,4.21,4.4,7700,0.0,1.0
2005-07-21,4.4893,4.4988,4.3,4.49,6600,4.4893,4.4988,4.3,4.49,6600,0.0,1.0
2005-07-22,4.75,4.75,4.3,4.35,13400,4.75,4.75,4.3,4.35,13400,0.0,1.0
2005-07-25,4.9,4.9,4.7386,4.7386,13700,4.9,4.9,4.7386,4.7386,13700,0.0,1.0
2005-07-26,5.0,5.0,4.35,4.35,9000,5.0,5.0,4.35,4.35,9000,0.0,1.0
2005-07-27,4.94,5.0,4.78,4.99,39600,4.94,5.0,4.78,4.99,39600,0.0,1.0
2005-07-28,4.94,5.0,4.896,5.0,7000,4.94,5.0,4.896,5.0,7000,0.0,1.0
2005-07-29,4.98,5.0,4.84,4.95,10300,4.98,5.0,4.84,4.95,10300,0.0,1.0
2005-08-01,4.99,5.0,4.93,4.98,15900,4.99,5.0,4.93,4.98,15900,0.0,1.0
2005-08-02,4.846,4.99,4.76,4.81,32100,4.846,4.99,4.76,4.81,32100,0.0,1.0
2005-08-03,4.85,4.85,4.75,4.75,2400,4.85,4.85,4.75,4.75,2400,0.0,1.0
2005-08-04,4.9,4.9,4.584,4.85,8000,4.9,4.9,4.584,4.85,8000,0.0,1.0
2005-08-05,4.9,4.94,4.89,4.9,8400,4.9,4.94,4.89,4.9,8400,0.0,1.0
2005-08-08,4.9,4.9,4.871,4.9,2000,4.9,4.9,4.871,4.9,2000,0.0,1.0
2005-08-09,4.75,4.87,4.54,4.85,16400,4.75,4.87,4.54,4.85,16400,0.0,1.0
2005-08-10,4.83,4.9,4.77,4.78,8400,4.83,4.9,4.77,4.78,8400,0.0,1.0
2005-08-11,4.89,4.98,4.78,4.79,14300,4.89,4.98,4.78,4.79,14300,0.0,1.0
2005-08-12,4.9,4.96,4.61,4.74,10000,4.9,4.96,4.61,4.74,10000,0.0,1.0
2005-08-15,4.964,4.98,4.66,4.71,7300,4.964,4.98,4.66,4.71,7300,0.0,1.0
2005-08-16,4.95,5.0,4.7,4.94,12200,4.95,5.0,4.7,4.94,12200,0.0,1.0
2005-08-17,4.79,4.8,4.51,4.8,33600,4.79,4.8,4.51,4.8,33600,0.0,1.0
2005-08-18,4.8,4.93,4.36,4.51,12100,4.8,4.93,4.36,4.51,12100,0.0,1.0
2005-08-19,4.75,4.77,4.75,4.77,1100,4.75,4.77,4.75,4.77,1100,0.0,1.0
2005-08-22,4.783,4.94,4.62,4.62,14100,4.783,4.94,4.62,4.62,14100,0.0,1.0
2005-08-23,4.855,4.87,4.44,4.84,24100,4.855,4.87,4.44,4.84,24100,0.0,1.0
2005-08-24,4.93,4.98,4.73,4.98,13400,4.93,4.98,4.73,4.98,13400,0.0,1.0
2005-08-25,4.94,4.95,4.84,4.95,32700,4.94,4.95,4.84,4.95,32700,0.0,1.0
2005-08-26,4.79,4.956,4.51,4.9,30400,4.79,4.956,4.51,4.9,30400,0.0,1.0
2005-08-29,4.9,4.9,4.75,4.75,4800,4.9,4.9,4.75,4.75,4800,0.0,1.0
2005-08-30,4.9299,4.932,4.9,4.9,14300,4.9299,4.932,4.9,4.9,14300,0.0,1.0
2005-08-31,4.908,4.98,4.87,4.9,23800,4.908,4.98,4.87,4.9,23800,0.0,1.0
2005-09-01,4.98,4.98,4.91,4.91,8200,4.98,4.98,4.91,4.91,8200,0.0,1.0
2005-09-02,5.3,5.3,4.93,4.93,46700,5.3,5.3,4.93,4.93,46700,0.0,1.0
2005-09-06,5.0099,5.45,4.86,5.09,28200,5.0099,5.45,4.86,5.09,28200,0.0,1.0
2005-09-07,4.981,5.1,4.82,5.1,13800,4.981,5.1,4.82,5.1,13800,0.0,1.0
2005-09-08,5.05,5.05,4.83,4.94,6900,5.05,5.05,4.83,4.94,6900,0.0,1.0
2005-09-09,4.913,5.063,4.74,4.74,21300,4.913,5.063,4.74,4.74,21300,0.0,1.0
2005-09-12,5.14,5.15,4.95,4.974,9900,5.14,5.15,4.95,4.974,9900,0.0,1.0
2005-09-13,5.14,5.204,5.12,5.16,8900,5.14,5.204,5.12,5.16,8900,0.0,1.0
2005-09-14,5.11,5.2,5.08,5.2,2900,5.11,5.2,5.08,5.2,2900,0.0,1.0
2005-09-15,5.0,5.09,4.91,5.04,16400,5.0,5.09,4.91,5.04,16400,0.0,1.0
2005-09-16,4.95,5.05,4.81,4.9,31600,4.95,5.05,4.81,4.9,31600,0.0,1.0
2005-09-19,4.88,5.176,4.78,4.95,50200,4.88,5.176,4.78,4.95,50200,0.0,1.0
2005-09-20,4.98,5.0,4.2,4.86,85000,4.98,5.0,4.2,4.86,85000,0.0,1.0
2005-09-21,4.92,4.97,4.62,4.75,12400,4.92,4.97,4.62,4.75,12400,0.0,1.0
2005-09-22,4.92,4.98,4.72,4.77,16500,4.92,4.98,4.72,4.77,16500,0.0,1.0
2005-09-23,5.151,5.2,4.71,4.86,24800,5.151,5.2,4.71,4.86,24800,0.0,1.0
2005-09-26,4.84,5.25,4.83,5.05,23300,4.84,5.25,4.83,5.05,23300,0.0,1.0
2005-09-27,4.91,4.93,4.6,4.84,25600,4.91,4.93,4.6,4.84,25600,0.0,1.0
2005-09-28,4.87,4.94,4.7,4.7,18100,4.87,4.94,4.7,4.7,18100,0.0,1.0
2005-09-29,5.04,5.09,4.78,4.86,33500,5.04,5.09,4.78,4.86,33500,0.0,1.0
2005-09-30,4.98,5.1,4.98,5.1,4500,4.98,5.1,4.98,5.1,4500,0.0,1.0
2005-10-03,5.0,5.0,4.82,4.98,15000,5.0,5.0,4.82,4.98,15000,0.0,1.0
2005-10-04,5.19,5.2,4.92,4.92,41500,5.19,5.2,4.92,4.92,41500,0.0,1.0
2005-10-05,5.45,5.45,5.19,5.2,29100,5.45,5.45,5.19,5.2,29100,0.0,1.0
2005-10-06,5.44,5.5,5.33,5.4199,21300,5.44,5.5,5.33,5.4199,21300,0.0,1.0
2005-10-07,5.4001,5.4299,5.3,5.3,2600,5.4001,5.4299,5.3,5.3,2600,0.0,1.0
2005-10-10,5.4755,5.69,5.28,5.6,25800,5.4755,5.69,5.28,5.6,25800,0.0,1.0
2005-10-11,5.49,5.5265,5.29,5.32,40200,5.49,5.5265,5.29,5.32,40200,0.0,1.0
2005-10-12,5.53,5.55,5.47,5.52,54500,5.53,5.55,5.47,5.52,54500,0.0,1.0
2005-10-13,5.55,5.55,5.02,5.42,16300,5.55,5.55,5.02,5.42,16300,0.0,1.0
2005-10-14,5.5,5.6,5.25,5.6,2800,5.5,5.6,5.25,5.6,2800,0.0,1.0
2005-10-17,5.95,5.95,5.5,5.5,19600,5.95,5.95,5.5,5.5,19600,0.0,1.0
2005-10-18,6.01,6.14,5.92,5.95,78000,6.01,6.14,5.92,5.95,78000,0.0,1.0
2005-10-19,6.07,6.15,5.89,6.1,25200,6.07,6.15,5.89,6.1,25200,0.0,1.0
2005-10-20,6.2,6.2,5.9375,6.15,15700,6.2,6.2,5.9375,6.15,15700,0.0,1.0
2005-10-21,6.0995,6.3,5.92,5.97,37400,6.0995,6.3,5.92,5.97,37400,0.0,1.0
2005-10-24,6.2,6.4,5.95,6.1,24200,6.2,6.4,5.95,6.1,24200,0.0,1.0
2005-10-25,6.45,6.47,6.3,6.3,11500,6.45,6.47,6.3,6.3,11500,0.0,1.0
2005-10-26,6.35,6.5,6.3,6.5,53500,6.35,6.5,6.3,6.5,53500,0.0,1.0
2005-10-27,6.49,6.5,6.34,6.34,8500,6.49,6.5,6.34,6.34,8500,0.0,1.0
2005-10-28,6.46,6.49,6.31,6.35,11900,6.46,6.49,6.31,6.35,11900,0.0,1.0
2005-10-31,6.29,6.45,6.0,6.33,18100,6.29,6.45,6.0,6.33,18100,0.0,1.0
2005-11-01,6.35,6.4,6.27,6.4,13200,6.35,6.4,6.27,6.4,13200,0.0,1.0
2005-11-02,6.417,6.45,6.4,6.45,8500,6.417,6.45,6.4,6.45,8500,0.0,1.0
2005-11-03,6.13,6.31,6.12,6.28,21400,6.13,6.31,6.12,6.28,21400,0.0,1.0
2005-11-04,6.15,6.23,6.11,6.11,13400,6.15,6.23,6.11,6.11,13400,0.0,1.0
2005-11-07,5.99,6.198,5.98,6.11,11800,5.99,6.198,5.98,6.11,11800,0.0,1.0
2005-11-08,5.97,6.05,5.8,5.88,9600,5.97,6.05,5.8,5.88,9600,0.0,1.0
2005-11-09,6.1255,6.1255,5.85,5.98,14100,6.1255,6.1255,5.85,5.98,14100,0.0,1.0
2005-11-10,6.0995,6.25,5.88,6.25,5800,6.0995,6.25,5.88,6.25,5800,0.0,1.0
2005-11-11,6.133,6.1555,5.96,6.1055,3100,6.133,6.1555,5.96,6.1055,3100,0.0,1.0
2005-11-14,6.15,6.15,5.94,6.09,11500,6.15,6.15,5.94,6.09,11500,0.0,1.0
2005-11-15,6.2,6.2,5.821,5.97,13800,6.2,6.2,5.821,5.97,13800,0.0,1.0
2005-11-16,6.02,6.284,5.85,6.25,15600,6.02,6.284,5.85,6.25,15600,0.0,1.0
2005-11-17,5.971,5.996,5.92,5.996,700,5.971,5.996,5.92,5.996,700,0.0,1.0
2005-11-18,5.96,6.0335,5.91,5.9101,3000,5.96,6.0335,5.91,5.9101,3000,0.0,1.0
2005-11-21,5.9855,6.05,5.84,5.84,11200,5.9855,6.05,5.84,5.84,11200,0.0,1.0
2005-11-22,6.0735,6.084,5.9,5.972,16200,6.0735,6.084,5.9,5.972,16200,0.0,1.0
2005-11-23,5.94,6.15,5.84,6.15,3400,5.94,6.15,5.84,6.15,3400,0.0,1.0
2005-11-25,5.72,5.94,5.64,5.9,27900,5.72,5.94,5.64,5.9,27900,0.0,1.0
2005-11-28,5.73,5.8,5.711,5.75,8500,5.73,5.8,5.711,5.75,8500,0.0,1.0
2005-11-29,5.7485,5.75,5.5812,5.7,9900,5.7485,5.75,5.5812,5.7,9900,0.0,1.0
2005-11-30,5.78,5.78,5.5,5.58,63400,5.78,5.78,5.5,5.58,63400,0.0,1.0
2005-12-01,5.731,5.78,5.59,5.78,13900,5.731,5.78,5.59,5.78,13900,0.0,1.0
2005-12-02,5.7,5.75,5.68,5.68,2800,5.7,5.75,5.68,5.68,2800,0.0,1.0
2005-12-05,5.744,5.99,5.53,5.78,8500,5.744,5.99,5.53,5.78,8500,0.0,1.0
2005-12-06,5.6035,5.73,5.5,5.55,9100,5.6035,5.73,5.5,5.55,9100,0.0,1.0
2005-12-07,5.75,5.75,5.6,5.75,13100,5.75,5.75,5.6,5.75,13100,0.0,1.0
2005-12-08,5.75,5.84,5.7,5.79,7300,5.75,5.84,5.7,5.79,7300,0.0,1.0
2005-12-09,5.66,5.73,5.57,5.71,17000,5.66,5.73,5.57,5.71,17000,0.0,1.0
2005-12-12,5.7,5.75,5.6101,5.62,8300,5.7,5.75,5.6101,5.62,8300,0.0,1.0
2005-12-13,5.79,5.8,5.7,5.7,7100,5.79,5.8,5.7,5.7,7100,0.0,1.0
2005-12-14,5.74,5.7716,5.74,5.7716,600,5.74,5.7716,5.74,5.7716,600,0.0,1.0
2005-12-15,6.068,6.068,5.55,5.71,34900,6.068,6.068,5.55,5.71,34900,0.0,1.0
2005-12-16,5.83,6.01,5.61,6.01,12200,5.83,6.01,5.61,6.01,12200,0.0,1.0
2005-12-19,5.74,5.935,5.61,5.82,4900,5.74,5.935,5.61,5.82,4900,0.0,1.0
2005-12-20,5.75,5.76,5.58,5.76,5000,5.75,5.76,5.58,5.76,5000,0.0,1.0
2005-12-21,5.75,5.75,5.57,5.69,3300,5.75,5.75,5.57,5.69,3300,0.0,1.0
2005-12-22,5.66,5.722,5.55,5.57,4900,5.66,5.722,5.55,5.57,4900,0.0,1.0
2005-12-23,5.69,5.752,5.69,5.752,1200,5.69,5.752,5.69,5.752,1200,0.0,1.0
2005-12-27,5.75,5.75,5.55,5.7,7900,5.75,5.75,5.55,5.7,7900,0.0,1.0
2005-12-28,5.66,5.75,5.62,5.62,7600,5.66,5.75,5.62,5.62,7600,0.0,1.0
2005-12-29,5.68,5.81,5.66,5.66,5000,5.68,5.81,5.66,5.66,5000,0.0,1.0
2005-12-30,5.748,6.01,5.66,5.66,34000,5.748,6.01,5.66,5.66,34000,0.0,1.0
2006-01-03,5.61,5.74,5.55,5.68,13000,5.61,5.74,5.55,5.68,13000,0.0,1.0
2006-01-04,5.61,5.94,5.3,5.63,40400,5.61,5.94,5.3,5.63,40400,0.0,1.0
2006-01-05,5.45,5.74,5.45,5.51,20300,5.45,5.74,5.45,5.51,20300,0.0,1.0
2006-01-06,5.59,5.716,5.5,5.716,37600,5.59,5.716,5.5,5.716,37600,0.0,1.0
2006-01-09,5.65,5.73,5.3,5.55,21900,5.65,5.73,5.3,5.55,21900,0.0,1.0
2006-01-10,5.75,5.79,5.62,5.62,20500,5.75,5.79,5.62,5.62,20500,0.0,1.0
2006-01-11,5.78,5.78,5.67,5.67,18500,5.78,5.78,5.67,5.67,18500,0.0,1.0
2006-01-12,5.9,5.95,5.77,5.78,33100,5.9,5.95,5.77,5.78,33100,0.0,1.0
2006-01-13,5.69,5.9,5.53,5.74,12100,5.69,5.9,5.53,5.74,12100,0.0,1.0
2006-01-17,5.858,5.881,5.56,5.56,15400,5.858,5.881,5.56,5.56,15400,0.0,1.0
2006-01-18,5.85,6.0,5.69,5.88,16600,5.85,6.0,5.69,5.88,16600,0.0,1.0
2006-01-19,5.888,5.98,5.83,5.94,14500,5.888,5.98,5.83,5.94,14500,0.0,1.0
2006-01-20,5.83,5.93,5.77,5.886,7500,5.83,5.93,5.77,5.886,7500,0.0,1.0
2006-01-23,5.9,5.9,5.81,5.81,7800,5.9,5.9,5.81,5.81,7800,0.0,1.0
2006-01-24,5.986,6.01,5.8,5.83,15300,5.986,6.01,5.8,5.83,15300,0.0,1.0
2006-01-25,6.09,6.09,6.0,6.01,13900,6.09,6.09,6.0,6.01,13900,0.0,1.0
2006-01-26,6.2,6.2,6.06,6.1,18300,6.2,6.2,6.06,6.1,18300,0.0,1.0
2006-01-27,6.25,6.34,6.18,6.25,69500,6.25,6.34,6.18,6.25,69500,0.0,1.0
2006-01-30,6.22,6.2364,6.19,6.2,33600,6.22,6.2364,6.19,6.2,33600,0.0,1.0
2006-01-31,6.25,6.25,6.14,6.24,3100,6.25,6.25,6.14,6.24,3100,0.0,1.0
2006-02-01,6.438,6.45,6.186,6.25,60500,6.438,6.45,6.186,6.25,60500,0.0,1.0
2006-02-02,6.74,6.79,6.27,6.27,25800,6.74,6.79,6.27,6.27,25800,0.0,1.0
2006-02-03,6.55,6.95,6.55,6.74,19600,6.55,6.95,6.55,6.74,19600,0.0,1.0
2006-02-06,6.49,6.49,6.15,6.39,11200,6.49,6.49,6.15,6.39,11200,0.0,1.0
2006-02-07,6.34,6.55,6.02,6.55,23000,6.34,6.55,6.02,6.55,23000,0.0,1.0
2006-02-08,6.44,6.49,6.318,6.4,7100,6.44,6.49,6.318,6.4,7100,0.0,1.0
2006-02-09,6.42,6.421,6.348,6.348,10200,6.42,6.421,6.348,6.348,10200,0.0,1.0
2006-02-10,6.28,6.416,6.2581,6.403,3500,6.28,6.416,6.2581,6.403,3500,0.0,1.0
2006-02-13,6.25,6.364,6.11,6.242,12700,6.25,6.364,6.11,6.242,12700,0.0,1.0
2006-02-14,6.97,6.97,6.2,6.282,34700,6.97,6.97,6.2,6.282,34700,0.0,1.0
2006-02-15,6.77,6.97,6.63,6.97,7200,6.77,6.97,6.63,6.97,7200,0.0,1.0
2006-02-16,6.678,6.76,6.5,6.74,13600,6.678,6.76,6.5,6.74,13600,0.0,1.0
2006-02-17,6.85,6.9,6.73,6.74,7500,6.85,6.9,6.73,6.74,7500,0.0,1.0
2006-02-21,6.96,6.97,6.88,6.9,14800,6.96,6.97,6.88,6.9,14800,0.0,1.0
2006-02-22,6.69,6.99,6.69,6.99,12300,6.69,6.99,6.69,6.99,12300,0.0,1.0
2006-02-23,6.746,6.85,6.55,6.55,12700,6.746,6.85,6.55,6.55,12700,0.0,1.0
2006-02-24,6.69,6.88,6.65,6.7,31900,6.69,6.88,6.65,6.7,31900,0.0,1.0
2006-02-27,6.8499,7.3,6.28,6.85,46100,6.8499,7.3,6.28,6.85,46100,0.0,1.0
2006-02-28,6.8,7.118,6.5,6.95,58700,6.8,7.118,6.5,6.95,58700,0.0,1.0
2006-03-01,6.93,7.152,6.54,6.9,154100,6.93,7.152,6.54,6.9,154100,0.0,1.0
2006-03-02,6.9,6.99,6.8671,6.8671,25700,6.9,6.99,6.8671,6.8671,25700,0.0,1.0
2006-03-03,6.9,7.12,6.788,7.0,265200,6.9,7.12,6.788,7.0,265200,0.0,1.0
2006-03-06,7.25,7.35,7.0,7.0,296600,7.25,7.35,7.0,7.0,296600,0.0,1.0
2006-03-07,7.23,7.35,7.02,7.33,488000,7.23,7.35,7.02,7.33,488000,0.0,1.0
2006-03-08,7.4,7.4,7.0,7.05,340000,7.4,7.4,7.0,7.05,340000,0.0,1.0
2006-03-09,8.0,8.19,7.27,7.4,166400,8.0,8.19,7.27,7.4,166400,0.0,1.0
2006-03-10,7.76,8.03,7.73,8.02,192000,7.76,8.03,7.73,8.02,192000,0.0,1.0
2006-03-13,7.99,8.05,7.9,8.0,33700,7.99,8.05,7.9,8.0,33700,0.0,1.0
2006-03-14,7.8,8.034,7.71,7.99,55300,7.8,8.034,7.71,7.99,55300,0.0,1.0
2006-03-15,7.7499,7.864,7.58,7.8,22600,7.7499,7.864,7.58,7.8,22600,0.0,1.0
2006-03-16,7.85,8.05,7.74,7.75,20500,7.85,8.05,7.74,7.75,20500,0.0,1.0
2006-03-17,7.74,7.85,7.64,7.79,20900,7.74,7.85,7.64,7.79,20900,0.0,1.0
2006-03-20,7.7,7.95,7.45,7.6,49400,7.7,7.95,7.45,7.6,49400,0.0,1.0
2006-03-21,7.6299,7.67,7.47,7.67,26200,7.6299,7.67,7.47,7.67,26200,0.0,1.0
2006-03-22,7.74,7.79,7.5,7.55,31700,7.74,7.79,7.5,7.55,31700,0.0,1.0
2006-03-23,7.85,7.85,7.72,7.819,12400,7.85,7.85,7.72,7.819,12400,0.0,1.0
2006-03-24,7.76,7.9215,7.73,7.85,14000,7.76,7.9215,7.73,7.85,14000,0.0,1.0
2006-03-27,8.32,8.5,8.02,8.04,142700,8.32,8.5,8.02,8.04,142700,0.0,1.0
2006-03-28,7.9,8.25,7.88,8.25,98500,7.9,8.25,7.88,8.25,98500,0.0,1.0
2006-03-29,8.05,8.24,7.93,8.1,63600,8.05,8.24,7.93,8.1,63600,0.0,1.0
2006-03-30,8.02,8.13,7.87,8.13,91900,8.02,8.13,7.87,8.13,91900,0.0,1.0
2006-03-31,8.18,8.2,7.89,8.11,60900,8.18,8.2,7.89,8.11,60900,0.0,1.0
2006-04-03,8.0,8.11,7.89,8.11,115800,8.0,8.11,7.89,8.11,115800,0.0,1.0
2006-04-04,7.9899,8.08,7.95,8.08,22800,7.9899,8.08,7.95,8.08,22800,0.0,1.0
2006-04-05,8.01,8.05,7.95,8.05,23600,8.01,8.05,7.95,8.05,23600,0.0,1.0
2006-04-06,8.02,8.11,7.8896,8.11,70800,8.02,8.11,7.8896,8.11,70800,0.0,1.0
2006-04-07,7.83,8.03,7.78,8.01,22500,7.83,8.03,7.78,8.01,22500,0.0,1.0
2006-04-10,7.8,7.918,7.53,7.75,49800,7.8,7.918,7.53,7.75,49800,0.0,1.0
2006-04-11,7.75,7.91,7.75,7.89,55600,7.75,7.91,7.75,7.89,55600,0.0,1.0
2006-04-12,7.58,7.85,7.15,7.85,333300,7.58,7.85,7.15,7.85,333300,0.0,1.0
2006-04-13,7.53,7.764,7.4,7.51,23600,7.53,7.764,7.4,7.51,23600,0.0,1.0
2006-04-17,7.5,7.58,7.5,7.51,22000,7.5,7.58,7.5,7.51,22000,0.0,1.0
2006-04-18,7.5,7.672,7.43,7.43,11000,7.5,7.672,7.43,7.43,11000,0.0,1.0
2006-04-19,7.73,7.74,7.4,7.5,59400,7.73,7.74,7.4,7.5,59400,0.0,1.0
2006-04-20,7.84,8.09,7.48,7.75,21800,7.84,8.09,7.48,7.75,21800,0.0,1.0
2006-04-21,7.95,7.95,7.64,7.64,78200,7.95,7.95,7.64,7.64,78200,0.0,1.0
2006-04-24,7.81,7.9,7.51,7.63,52000,7.81,7.9,7.51,7.63,52000,0.0,1.0
2006-04-25,7.85,8.017,7.5,7.99,25800,7.85,8.017,7.5,7.99,25800,0.0,1.0
2006-04-26,7.77,7.98,7.7,7.9,32400,7.77,7.98,7.7,7.9,32400,0.0,1.0
2006-04-27,7.64,7.8,7.37,7.8,37700,7.64,7.8,7.37,7.8,37700,0.0,1.0
2006-04-28,7.79,7.81,7.56,7.56,23500,7.79,7.81,7.56,7.56,23500,0.0,1.0
2006-05-01,7.72,7.82,7.65,7.82,23800,7.72,7.82,7.65,7.82,23800,0.0,1.0
2006-05-02,7.5,7.73,7.35,7.65,33400,7.5,7.73,7.35,7.65,33400,0.0,1.0
2006-05-03,7.59,7.65,7.41,7.65,20700,7.59,7.65,7.41,7.65,20700,0.0,1.0
2006-05-04,7.7,7.76,7.31,7.67,28200,7.7,7.76,7.31,7.67,28200,0.0,1.0
2006-05-05,7.7,7.85,7.52,7.85,18100,7.7,7.85,7.52,7.85,18100,0.0,1.0
2006-05-08,7.8,7.91,7.51,7.91,16900,7.8,7.91,7.51,7.91,16900,0.0,1.0
2006-05-09,8.36,8.38,7.83,8.0,232500,8.36,8.38,7.83,8.0,232500,0.0,1.0
2006-05-10,8.33,8.84,8.24,8.4,109300,8.33,8.84,8.24,8.4,109300,0.0,1.0
2006-05-11,7.77,8.5,7.72,8.5,53400,7.77,8.5,7.72,8.5,53400,0.0,1.0
2006-05-12,7.56,8.15,7.5,8.15,30600,7.56,8.15,7.5,8.15,30600,0.0,1.0
2006-05-15,7.4299,7.9,7.3575,7.9,14100,7.4299,7.9,7.3575,7.9,14100,0.0,1.0
2006-05-16,7.58,7.75,7.31,7.34,24500,7.58,7.75,7.31,7.34,24500,0.0,1.0
2006-05-17,7.81,8.07,7.25,8.04,26900,7.81,8.07,7.25,8.04,26900,0.0,1.0
2006-05-18,7.62,8.1,7.6,8.1,7600,7.62,8.1,7.6,8.1,7600,0.0,1.0
2006-05-19,7.69,7.79,7.41,7.79,19100,7.69,7.79,7.41,7.79,19100,0.0,1.0
2006-05-22,7.38,7.8,7.38,7.8,16200,7.38,7.8,7.38,7.8,16200,0.0,1.0
2006-05-23,7.46,7.62,7.4,7.62,58400,7.46,7.62,7.4,7.62,58400,0.0,1.0
2006-05-24,7.4,7.45,7.29,7.45,26900,7.4,7.45,7.29,7.45,26900,0.0,1.0
2006-05-25,7.4,7.62,7.26,7.62,30700,7.4,7.62,7.26,7.62,30700,0.0,1.0
2006-05-26,7.49,7.56,7.17,7.56,76100,7.49,7.56,7.17,7.56,76100,0.0,1.0
2006-05-30,7.5,7.77,7.42,7.5,29500,7.5,7.77,7.42,7.5,29500,0.0,1.0
2006-05-31,7.49,7.55,7.36,7.55,20900,7.49,7.55,7.36,7.55,20900,0.0,1.0
2006-06-01,7.5,7.58,7.42,7.58,39400,7.5,7.58,7.42,7.58,39400,0.0,1.0
2006-06-02,7.41,7.55,7.29,7.55,36800,7.41,7.55,7.29,7.55,36800,0.0,1.0
2006-06-05,7.39,7.42,7.26,7.42,39300,7.39,7.42,7.26,7.42,39300,0.0,1.0
2006-06-06,7.11,7.5,7.04,7.43,31800,7.11,7.5,7.04,7.43,31800,0.0,1.0
2006-06-07,6.76,7.19,6.68,7.19,64400,6.76,7.19,6.68,7.19,64400,0.0,1.0
2006-06-08,6.92,7.07,6.76,6.82,43300,6.92,7.07,6.76,6.82,43300,0.0,1.0
2006-06-09,6.84,6.96,6.84,6.91,38900,6.84,6.96,6.84,6.91,38900,0.0,1.0
2006-06-12,6.83,7.02,6.8,6.85,31100,6.83,7.02,6.8,6.85,31100,0.0,1.0
2006-06-13,6.81,6.9,6.51,6.85,36800,6.81,6.9,6.51,6.85,36800,0.0,1.0
2006-06-14,6.85,6.85,6.7,6.84,40700,6.85,6.85,6.7,6.84,40700,0.0,1.0
2006-06-15,6.89,6.99,6.5,6.68,58800,6.89,6.99,6.5,6.68,58800,0.0,1.0
2006-06-16,6.79,6.96,6.5,6.96,17500,6.79,6.96,6.5,6.96,17500,0.0,1.0
2006-06-19,6.74,7.0,6.62,7.0,21600,6.74,7.0,6.62,7.0,21600,0.0,1.0
2006-06-20,6.84,6.84,6.62,6.81,11100,6.84,6.84,6.62,6.81,11100,0.0,1.0
2006-06-21,6.8,6.92,6.69,6.92,21800,6.8,6.92,6.69,6.92,21800,0.0,1.0
2006-06-22,6.9,6.9,6.76,6.85,10000,6.9,6.9,6.76,6.85,10000,0.0,1.0
2006-06-23,7.04,7.21,6.73,7.06,36800,7.04,7.21,6.73,7.06,36800,0.0,1.0
2006-06-26,7.12,7.2,6.83,7.2,9000,7.12,7.2,6.83,7.2,9000,0.0,1.0
2006-06-27,6.59,7.2,6.44,7.2,60900,6.59,7.2,6.44,7.2,60900,0.0,1.0
2006-06-28,6.35,6.87,6.16,6.67,89300,6.35,6.87,6.16,6.67,89300,0.0,1.0
2006-06-29,6.29,6.4499,6.04,6.4,97400,6.29,6.4499,6.04,6.4,97400,0.0,1.0
2006-06-30,6.71,6.71,6.29,6.4,86200,6.71,6.71,6.29,6.4,86200,0.0,1.0
2006-07-03,6.53,6.9,6.41,6.9,30700,6.53,6.9,6.41,6.9,30700,0.0,1.0
2006-07-05,6.5,6.73,6.23,6.67,80200,6.5,6.73,6.23,6.67,80200,0.0,1.0
2006-07-06,6.49,6.86,6.4,6.55,10200,6.49,6.86,6.4,6.55,10200,0.0,1.0
2006-07-07,6.31,6.7,6.26,6.7,57400,6.31,6.7,6.26,6.7,57400,0.0,1.0
2006-07-10,6.5,6.53,6.17,6.5,29400,6.5,6.53,6.17,6.5,29400,0.0,1.0
2006-07-11,6.47,6.5,6.18,6.46,16700,6.47,6.5,6.18,6.46,16700,0.0,1.0
2006-07-12,6.75,6.78,6.63,6.75,26400,6.75,6.78,6.63,6.75,26400,0.0,1.0
2006-07-13,6.82,7.0,6.71,6.91,39800,6.82,7.0,6.71,6.91,39800,0.0,1.0
2006-07-14,6.89,7.01,6.53,6.95,23400,6.89,7.01,6.53,6.95,23400,0.0,1.0
2006-07-17,6.98,7.2,6.872,7.2,65900,6.98,7.2,6.872,7.2,65900,0.0,1.0
2006-07-18,7.0,7.53,6.9,7.49,51100,7.0,7.53,6.9,7.49,51100,0.0,1.0
2006-07-19,7.09,7.2,7.01,7.2,22800,7.09,7.2,7.01,7.2,22800,0.0,1.0
2006-07-20,7.1,7.1,6.85,7.1,15800,7.1,7.1,6.85,7.1,15800,0.0,1.0
2006-07-21,6.84,7.21,6.81,7.21,115200,6.84,7.21,6.81,7.21,115200,0.0,1.0
2006-07-24,6.88,6.91,6.59,6.89,28300,6.88,6.91,6.59,6.89,28300,0.0,1.0
2006-07-25,6.99,6.99,6.81,6.9,8900,6.99,6.99,6.81,6.9,8900,0.0,1.0
2006-07-26,6.7,7.16,6.54,7.16,19100,6.7,7.16,6.54,7.16,19100,0.0,1.0
2006-07-27,6.51,6.74,6.39,6.7,10900,6.51,6.74,6.39,6.7,10900,0.0,1.0
2006-07-28,6.31,6.66,6.16,6.66,30600,6.31,6.66,6.16,6.66,30600,0.0,1.0
2006-07-31,6.35,6.41,6.2,6.38,44100,6.35,6.41,6.2,6.38,44100,0.0,1.0
2006-08-01,6.36,6.4,6.23,6.4,35600,6.36,6.4,6.23,6.4,35600,0.0,1.0
2006-08-02,6.36,6.4,6.19,6.4,35500,6.36,6.4,6.19,6.4,35500,0.0,1.0
2006-08-03,6.29,6.42,6.12,6.42,41200,6.29,6.42,6.12,6.42,41200,0.0,1.0
2006-08-04,6.28,6.41,6.24,6.41,7600,6.28,6.41,6.24,6.41,7600,0.0,1.0
2006-08-07,5.86,6.39,5.63,5.86,76100,5.86,6.39,5.63,5.86,76100,0.0,1.0
2006-08-08,5.86,6.12,5.85,5.85,53800,5.86,6.12,5.85,5.85,53800,0.0,1.0
2006-08-09,5.8,6.09,5.72,5.913,25500,5.8,6.09,5.72,5.913,25500,0.0,1.0
2006-08-10,5.805,5.88,5.48,5.74,43300,5.805,5.88,5.48,5.74,43300,0.0,1.0
2006-08-11,5.92,6.09,5.69,5.74,39600,5.92,6.09,5.69,5.74,39600,0.0,1.0
2006-08-14,5.82,5.88,5.59,5.59,39200,5.82,5.88,5.59,5.59,39200,0.0,1.0
2006-08-15,5.55,5.89,5.52,5.831,107400,5.55,5.89,5.52,5.831,107400,0.0,1.0
2006-08-16,5.69,5.69,5.52,5.55,14000,5.69,5.69,5.52,5.55,14000,0.0,1.0
2006-08-17,5.71,5.72,5.64,5.65,12000,5.71,5.72,5.64,5.65,12000,0.0,1.0
2006-08-18,5.59,5.9,5.5,5.75,63200,5.59,5.9,5.5,5.75,63200,0.0,1.0
2006-08-21,5.6199,5.65,5.549,5.599,23700,5.6199,5.65,5.549,5.599,23700,0.0,1.0
2006-08-22,5.65,5.7005,5.43,5.5901,39300,5.65,5.7005,5.43,5.5901,39300,0.0,1.0
2006-08-23,5.59,5.61,5.55,5.59,37300,5.59,5.61,5.55,5.59,37300,0.0,1.0
2006-08-24,5.5,5.64,5.5,5.54,15100,5.5,5.64,5.5,5.54,15100,0.0,1.0
2006-08-25,5.63,5.68,5.52,5.52,22100,5.63,5.68,5.52,5.52,22100,0.0,1.0
2006-08-28,5.55,5.63,5.53,5.6,14800,5.55,5.63,5.53,5.6,14800,0.0,1.0
2006-08-29,5.39,5.61,5.39,5.6,32000,5.39,5.61,5.39,5.6,32000,0.0,1.0
2006-08-30,5.25,5.66,5.08,5.5,327200,5.25,5.66,5.08,5.5,327200,0.0,1.0
2006-08-31,5.93,5.96,5.11,5.3,63900,5.93,5.96,5.11,5.3,63900,0.0,1.0
2006-09-01,5.82,5.9299,5.68,5.88,13700,5.82,5.9299,5.68,5.88,13700,0.0,1.0
2006-09-05,5.82,5.89,5.73,5.89,17500,5.82,5.89,5.73,5.89,17500,0.0,1.0
2006-09-06,5.72,5.75,5.6,5.75,12200,5.72,5.75,5.6,5.75,12200,0.0,1.0
2006-09-07,5.68,5.79,5.65,5.79,20600,5.68,5.79,5.65,5.79,20600,0.0,1.0
2006-09-08,5.85,5.97,5.65,5.65,29700,5.85,5.97,5.65,5.65,29700,0.0,1.0
2006-09-11,5.74,5.8,5.72,5.8,11800,5.74,5.8,5.72,5.8,11800,0.0,1.0
2006-09-12,5.94,5.985,5.79,5.79,9100,5.94,5.985,5.79,5.79,9100,0.0,1.0
2006-09-13,5.73,6.04,5.66,6.0,30300,5.73,6.04,5.66,6.0,30300,0.0,1.0
2006-09-14,5.606,5.75,5.53,5.74,29900,5.606,5.75,5.53,5.74,29900,0.0,1.0
2006-09-15,5.66,5.73,5.55,5.55,11900,5.66,5.73,5.55,5.55,11900,0.0,1.0
2006-09-18,5.51,5.7525,5.47,5.63,21300,5.51,5.7525,5.47,5.63,21300,0.0,1.0
2006-09-19,5.586,5.66,5.46,5.58,39100,5.586,5.66,5.46,5.58,39100,0.0,1.0
2006-09-20,5.46,5.65,5.45,5.47,31500,5.46,5.65,5.45,5.47,31500,0.0,1.0
2006-09-21,5.443,5.69,5.38,5.591,27600,5.443,5.69,5.38,5.591,27600,0.0,1.0
2006-09-22,5.515,5.55,5.39,5.39,9300,5.515,5.55,5.39,5.39,9300,0.0,1.0
2006-09-25,5.43,5.485,5.0801,5.38,16100,5.43,5.485,5.0801,5.38,16100,0.0,1.0
2006-09-26,5.689,5.71,5.38,5.48,14500,5.689,5.71,5.38,5.48,14500,0.0,1.0
2006-09-27,5.74,5.77,5.6085,5.6899,12500,5.74,5.77,5.6085,5.6899,12500,0.0,1.0
2006-09-28,5.6,5.91,5.57,5.62,25900,5.6,5.91,5.57,5.62,25900,0.0,1.0
2006-09-29,5.79,5.85,5.4301,5.55,66100,5.79,5.85,5.4301,5.55,66100,0.0,1.0
2006-10-02,5.4093,5.7524,5.33,5.67,24300,5.4093,5.7524,5.33,5.67,24300,0.0,1.0
2006-10-03,5.69,5.71,5.3,5.35,14000,5.69,5.71,5.3,5.35,14000,0.0,1.0
2006-10-04,5.7599,5.77,5.5,5.68,9500,5.7599,5.77,5.5,5.68,9500,0.0,1.0
2006-10-05,5.73,5.916,5.66,5.916,13600,5.73,5.916,5.66,5.916,13600,0.0,1.0
2006-10-06,5.88,5.9,5.78,5.78,103900,5.88,5.9,5.78,5.78,103900,0.0,1.0
2006-10-09,6.0,6.04,5.83,5.83,25200,6.0,6.04,5.83,5.83,25200,0.0,1.0
2006-10-10,5.83,6.03,5.83,6.03,30300,5.83,6.03,5.83,6.03,30300,0.0,1.0
2006-10-11,5.77,5.97,5.77,5.81,178200,5.77,5.97,5.77,5.81,178200,0.0,1.0
2006-10-12,5.98,6.02,5.87,5.87,26700,5.98,6.02,5.87,5.87,26700,0.0,1.0
2006-10-13,6.0,6.0,5.94,6.0,15900,6.0,6.0,5.94,6.0,15900,0.0,1.0
2006-10-16,5.99,6.0,5.908,5.94,35200,5.99,6.0,5.908,5.94,35200,0.0,1.0
2006-10-17,6.0,6.09,5.91,5.91,18400,6.0,6.09,5.91,5.91,18400,0.0,1.0
2006-10-18,6.05,6.1,6.04,6.1,29100,6.05,6.1,6.04,6.1,29100,0.0,1.0
2006-10-19,6.5,7.44,6.35,7.44,382576,6.5,7.44,6.35,7.44,382576,0.0,1.0
2006-10-20,6.53,6.74,6.4,6.4,77200,6.53,6.74,6.4,6.4,77200,0.0,1.0
2006-10-23,6.81,6.826,6.5801,6.59,74900,6.81,6.826,6.5801,6.59,74900,0.0,1.0
2006-10-24,6.82,6.84,6.71,6.75,33900,6.82,6.84,6.71,6.75,33900,0.0,1.0
2006-10-25,6.849,7.03,6.8,6.88,145600,6.849,7.03,6.8,6.88,145600,0.0,1.0
2006-10-26,6.946,6.975,6.84,6.84,46600,6.946,6.975,6.84,6.84,46600,0.0,1.0
2006-10-27,7.13,7.31,7.0,7.05,188400,7.13,7.31,7.0,7.05,188400,0.0,1.0
2006-10-30,6.99,7.46,6.95,7.46,110500,6.99,7.46,6.95,7.46,110500,0.0,1.0
2006-10-31,7.134,7.23,6.876,7.0,71100,7.134,7.23,6.876,7.0,71100,0.0,1.0
2006-11-01,7.15,7.23,7.0,7.0,44400,7.15,7.23,7.0,7.0,44400,0.0,1.0
2006-11-02,7.188,7.36,7.1,7.16,35300,7.188,7.36,7.1,7.16,35300,0.0,1.0
2006-11-03,7.174,7.25,7.11,7.25,60300,7.174,7.25,7.11,7.25,60300,0.0,1.0
2006-11-06,7.21,7.26,7.1,7.25,78300,7.21,7.26,7.1,7.25,78300,0.0,1.0
2006-11-07,7.244,7.25,7.2,7.2,18800,7.244,7.25,7.2,7.2,18800,0.0,1.0
2006-11-08,7.244,7.27,7.2,7.2,24000,7.244,7.27,7.2,7.2,24000,0.0,1.0
2006-11-09,7.244,7.271,7.18,7.18,21000,7.244,7.271,7.18,7.18,21000,0.0,1.0
2006-11-10,7.07,7.26,7.07,7.23,17800,7.07,7.26,7.07,7.23,17800,0.0,1.0
2006-11-13,7.247,7.29,7.05,7.1,74600,7.247,7.29,7.05,7.1,74600,0.0,1.0
2006-11-14,7.175,7.46,7.1401,7.25,46900,7.175,7.46,7.1401,7.25,46900,0.0,1.0
2006-11-15,7.07,7.25,7.05,7.235,27500,7.07,7.25,7.05,7.235,27500,0.0,1.0
2006-11-16,7.0,7.02,6.91,7.02,23900,7.0,7.02,6.91,7.02,23900,0.0,1.0
2006-11-17,6.96,7.02,6.92,7.0,40800,6.96,7.02,6.92,7.0,40800,0.0,1.0
2006-11-20,7.04,7.27,6.99,7.08,76900,7.04,7.27,6.99,7.08,76900,0.0,1.0
2006-11-21,7.04,7.04,6.9,6.98,21200,7.04,7.04,6.9,6.98,21200,0.0,1.0
2006-11-22,7.04,7.078,6.97,7.078,21000,7.04,7.078,6.97,7.078,21000,0.0,1.0
2006-11-24,7.02,7.11,6.91,6.91,12200,7.02,7.11,6.91,6.91,12200,0.0,1.0
2006-11-27,6.81,7.05,6.81,7.05,32400,6.81,7.05,6.81,7.05,32400,0.0,1.0
2006-11-28,6.84,6.99,6.71,6.8,33400,6.84,6.99,6.71,6.8,33400,0.0,1.0
2006-11-29,6.888,7.0,6.79,6.79,25300,6.888,7.0,6.79,6.79,25300,0.0,1.0
2006-11-30,6.86,7.0,6.8,6.8,36500,6.86,7.0,6.8,6.8,36500,0.0,1.0
2006-12-01,6.77,6.86,6.77,6.81,13600,6.77,6.86,6.77,6.81,13600,0.0,1.0
2006-12-04,6.647,6.76,6.6,6.72,31100,6.647,6.76,6.6,6.72,31100,0.0,1.0
2006-12-05,6.61,6.66,6.6,6.64,17000,6.61,6.66,6.6,6.64,17000,0.0,1.0
2006-12-06,6.626,6.7681,6.4,6.7681,58800,6.626,6.7681,6.4,6.7681,58800,0.0,1.0
2006-12-07,6.49,6.6,6.39,6.6,109500,6.49,6.6,6.39,6.6,109500,0.0,1.0
2006-12-08,6.28,6.49,6.25,6.49,105000,6.28,6.49,6.25,6.49,105000,0.0,1.0
2006-12-11,6.35,6.4,6.22,6.2525,113000,6.35,6.4,6.22,6.2525,113000,0.0,1.0
2006-12-12,6.5,6.6199,6.39,6.39,100200,6.5,6.6199,6.39,6.39,100200,0.0,1.0
2006-12-13,6.59,6.7,6.41,6.7,90600,6.59,6.7,6.41,6.7,90600,0.0,1.0
2006-12-14,6.54,6.69,6.4901,6.63,93000,6.54,6.69,6.4901,6.63,93000,0.0,1.0
2006-12-15,6.61,6.66,6.43,6.66,62900,6.61,6.66,6.43,6.66,62900,0.0,1.0
2006-12-18,6.53,6.75,6.47,6.75,96400,6.53,6.75,6.47,6.75,96400,0.0,1.0
2006-12-19,6.51,6.59,6.43,6.47,54100,6.51,6.59,6.43,6.47,54100,0.0,1.0
2006-12-20,6.35,6.521,6.25,6.45,49800,6.35,6.521,6.25,6.45,49800,0.0,1.0
2006-12-21,6.35,6.51,6.32,6.51,56800,6.35,6.51,6.32,6.51,56800,0.0,1.0
2006-12-22,6.31,6.38,6.26,6.3,41700,6.31,6.38,6.26,6.3,41700,0.0,1.0
2006-12-26,6.41,6.63,6.26,6.26,43300,6.41,6.63,6.26,6.26,43300,0.0,1.0
2006-12-27,6.45,6.54,6.26,6.54,61300,6.45,6.54,6.26,6.54,61300,0.0,1.0
2006-12-28,6.62,6.65,6.37,6.38,38900,6.62,6.65,6.37,6.38,38900,0.0,1.0
2006-12-29,6.51,6.7,6.51,6.6,36000,6.51,6.7,6.51,6.6,36000,0.0,1.0
2007-01-03,6.381,6.69,6.27,6.5,114000,6.381,6.69,6.27,6.5,114000,0.0,1.0
2007-01-04,6.4,6.44,6.28,6.31,107800,6.4,6.44,6.28,6.31,107800,0.0,1.0
2007-01-05,6.39,6.4,6.33,6.33,101100,6.39,6.4,6.33,6.33,101100,0.0,1.0
2007-01-08,6.51,6.52,6.26,6.26,70800,6.51,6.52,6.26,6.26,70800,0.0,1.0
2007-01-09,6.69,6.7,6.49,6.49,40400,6.69,6.7,6.49,6.49,40400,0.0,1.0
2007-01-10,6.9,6.9,6.64,6.76,42800,6.9,6.9,6.64,6.76,42800,0.0,1.0
2007-01-11,7.0,7.07,6.87,6.87,109000,7.0,7.07,6.87,6.87,109000,0.0,1.0
2007-01-12,6.92,7.05,6.91,7.05,55200,6.92,7.05,6.91,7.05,55200,0.0,1.0
2007-01-16,7.0,7.0,6.94,6.98,57600,7.0,7.0,6.94,6.98,57600,0.0,1.0
2007-01-17,7.0,7.0,6.9315,6.99,37400,7.0,7.0,6.9315,6.99,37400,0.0,1.0
2007-01-18,6.997,7.05,6.92,7.05,37000,6.997,7.05,6.92,7.05,37000,0.0,1.0
2007-01-19,6.93,7.0,6.8001,6.94,36300,6.93,7.0,6.8001,6.94,36300,0.0,1.0
2007-01-22,6.9899,7.0,6.83,6.93,49200,6.9899,7.0,6.83,6.93,49200,0.0,1.0
2007-01-23,7.25,7.25,6.8,6.82,99600,7.25,7.25,6.8,6.82,99600,0.0,1.0
2007-01-24,7.248,7.25,7.11,7.25,51200,7.248,7.25,7.11,7.25,51200,0.0,1.0
2007-01-25,7.292,7.3,7.2,7.2,30100,7.292,7.3,7.2,7.2,30100,0.0,1.0
2007-01-26,7.22,7.3495,7.16,7.29,42800,7.22,7.3495,7.16,7.29,42800,0.0,1.0
2007-01-29,7.5,7.5,7.29,7.41,81400,7.5,7.5,7.29,7.41,81400,0.0,1.0
2007-01-30,7.28,7.5,7.22,7.5,65600,7.28,7.5,7.22,7.5,65600,0.0,1.0
2007-01-31,7.32,7.42,7.25,7.29,21200,7.32,7.42,7.25,7.29,21200,0.0,1.0
2007-02-01,7.484,7.5,7.25,7.25,34400,7.484,7.5,7.25,7.25,34400,0.0,1.0
2007-02-02,7.376,7.48,7.32,7.45,29200,7.376,7.48,7.32,7.45,29200,0.0,1.0
2007-02-05,7.21,7.7699,7.04,7.44,107900,7.21,7.7699,7.04,7.44,107900,0.0,1.0
2007-02-06,7.2,7.31,7.13,7.25,28500,7.2,7.31,7.13,7.25,28500,0.0,1.0
2007-02-07,7.17,7.26,7.13,7.15,29300,7.17,7.26,7.13,7.15,29300,0.0,1.0
2007-02-08,7.18,7.42,7.14,7.42,50300,7.18,7.42,7.14,7.42,50300,0.0,1.0
2007-02-09,6.86,7.24,6.77,7.13,49100,6.86,7.24,6.77,7.13,49100,0.0,1.0
2007-02-12,6.5,6.78,6.25,6.78,148400,6.5,6.78,6.25,6.78,148400,0.0,1.0
2007-02-13,6.58,6.67,6.48,6.48,27000,6.58,6.67,6.48,6.48,27000,0.0,1.0
2007-02-14,7.1,7.18,6.58,6.58,124200,7.1,7.18,6.58,6.58,124200,0.0,1.0
2007-02-15,7.096,7.22,7.07,7.22,92300,7.096,7.22,7.07,7.22,92300,0.0,1.0
2007-02-16,7.3,7.302,7.01,7.15,61600,7.3,7.302,7.01,7.15,61600,0.0,1.0
2007-02-20,7.2,7.34,7.17,7.3,134400,7.2,7.34,7.17,7.3,134400,0.0,1.0
2007-02-21,7.31,7.4,7.15,7.21,46600,7.31,7.4,7.15,7.21,46600,0.0,1.0
2007-02-22,7.29,7.35,7.25,7.35,58100,7.29,7.35,7.25,7.35,58100,0.0,1.0
2007-02-23,7.126,7.3,7.05,7.3,210200,7.126,7.3,7.05,7.3,210200,0.0,1.0
2007-02-26,7.08,7.2,7.06,7.19,236000,7.08,7.2,7.06,7.19,236000,0.0,1.0
2007-02-27,6.91,7.33,6.7201,7.13,118900,6.91,7.33,6.7201,7.13,118900,0.0,1.0
2007-02-28,6.85,7.06,6.79,6.79,45500,6.85,7.06,6.79,6.79,45500,0.0,1.0
2007-03-01,6.84,6.85,5.25,6.39,112987,6.84,6.85,5.25,6.39,112987,0.0,1.0
2007-03-02,6.9,7.0,6.63,6.73,50900,6.9,7.0,6.63,6.73,50900,0.0,1.0
2007-03-05,6.4,6.85,6.37,6.85,141900,6.4,6.85,6.37,6.85,141900,0.0,1.0
2007-03-06,6.71,6.75,6.4,6.4,47000,6.71,6.75,6.4,6.4,47000,0.0,1.0
2007-03-07,6.81,6.9,6.68,6.79,44000,6.81,6.9,6.68,6.79,44000,0.0,1.0
2007-03-08,6.79,6.83,6.66,6.69,24400,6.79,6.83,6.66,6.69,24400,0.0,1.0
2007-03-09,6.74,6.94,6.62,6.94,30500,6.74,6.94,6.62,6.94,30500,0.0,1.0
2007-03-12,6.79,6.8881,6.55,6.8,94700,6.79,6.8881,6.55,6.8,94700,0.0,1.0
2007-03-13,6.44,6.67,6.34,6.61,99900,6.44,6.67,6.34,6.61,99900,0.0,1.0
2007-03-14,6.38,6.46,6.27,6.4,42000,6.38,6.46,6.27,6.4,42000,0.0,1.0
2007-03-15,6.367,6.43,6.3,6.32,40500,6.367,6.43,6.3,6.32,40500,0.0,1.0
2007-03-16,6.35,6.4,6.34,6.35,37100,6.35,6.4,6.34,6.35,37100,0.0,1.0
2007-03-19,6.31,6.37,6.3,6.35,59800,6.31,6.37,6.3,6.35,59800,0.0,1.0
2007-03-20,6.29,6.35,6.24,6.3,114000,6.29,6.35,6.24,6.3,114000,0.0,1.0
2007-03-21,6.48,6.53,6.3,6.34,42800,6.48,6.53,6.3,6.34,42800,0.0,1.0
2007-03-22,6.6,6.751,6.48,6.53,35200,6.6,6.751,6.48,6.53,35200,0.0,1.0
2007-03-23,6.53,6.72,6.52,6.6,8100,6.53,6.72,6.52,6.6,8100,0.0,1.0
2007-03-26,6.4,6.6196,6.28,6.5,36700,6.4,6.6196,6.28,6.5,36700,0.0,1.0
2007-03-27,6.26,6.46,6.24,6.45,31700,6.26,6.46,6.24,6.45,31700,0.0,1.0
2007-03-28,6.21,6.31,6.2,6.31,40400,6.21,6.31,6.2,6.31,40400,0.0,1.0
2007-03-29,6.22,6.32,6.14,6.16,23600,6.22,6.32,6.14,6.16,23600,0.0,1.0
2007-03-30,6.15,6.23,6.13,6.23,31700,6.15,6.23,6.13,6.23,31700,0.0,1.0
2007-04-02,6.15,6.24,6.04,6.24,82600,6.15,6.24,6.04,6.24,82600,0.0,1.0
2007-04-03,6.46,6.46,6.1,6.1,39600,6.46,6.46,6.1,6.1,39600,0.0,1.0
2007-04-04,6.3,6.56,6.25,6.5,53300,6.3,6.56,6.25,6.5,53300,0.0,1.0
2007-04-05,6.13,6.34,6.1,6.34,94700,6.13,6.34,6.1,6.34,94700,0.0,1.0
2007-04-09,6.21,6.28,6.15,6.15,27800,6.21,6.28,6.15,6.15,27800,0.0,1.0
2007-04-10,6.27,6.35,6.24,6.24,32600,6.27,6.35,6.24,6.24,32600,0.0,1.0
2007-04-11,6.29,6.44,6.2,6.22,36600,6.29,6.44,6.2,6.22,36600,0.0,1.0
2007-04-12,6.29,6.31,6.2445,6.2445,27800,6.29,6.31,6.2445,6.2445,27800,0.0,1.0
2007-04-13,6.25,6.31,6.15,6.24,55800,6.25,6.31,6.15,6.24,55800,0.0,1.0
2007-04-16,6.39,6.42,6.3,6.3,44900,6.39,6.42,6.3,6.3,44900,0.0,1.0
2007-04-17,6.685,6.69,6.41,6.41,81200,6.685,6.69,6.41,6.41,81200,0.0,1.0
2007-04-18,6.58,6.69,6.42,6.51,86800,6.58,6.69,6.42,6.51,86800,0.0,1.0
2007-04-19,6.52,6.6,6.31,6.4,61300,6.52,6.6,6.31,6.4,61300,0.0,1.0
2007-04-20,6.53,6.55,6.45,6.5,28500,6.53,6.55,6.45,6.5,28500,0.0,1.0
2007-04-23,6.46,6.6,6.46,6.48,30400,6.46,6.6,6.46,6.48,30400,0.0,1.0
2007-04-24,6.35,6.46,6.32,6.45,25600,6.35,6.46,6.32,6.45,25600,0.0,1.0
2007-04-25,6.15,6.35,6.11,6.35,62200,6.15,6.35,6.11,6.35,62200,0.0,1.0
2007-04-26,6.151,6.17,6.07,6.15,58200,6.151,6.17,6.07,6.15,58200,0.0,1.0
2007-04-27,6.11,6.19,6.08,6.19,16300,6.11,6.19,6.08,6.19,16300,0.0,1.0
2007-04-30,6.05,6.1,5.99,6.1,72400,6.05,6.1,5.99,6.1,72400,0.0,1.0
2007-05-01,6.02,6.1,6.01,6.1,28200,6.02,6.1,6.01,6.1,28200,0.0,1.0
2007-05-02,6.02,6.07,5.96,5.96,46800,6.02,6.07,5.96,5.96,46800,0.0,1.0
2007-05-03,5.96,6.01,5.92,5.94,53200,5.96,6.01,5.92,5.94,53200,0.0,1.0
2007-05-04,5.95,6.0,5.94,5.97,35600,5.95,6.0,5.94,5.97,35600,0.0,1.0
2007-05-07,5.8,5.95,5.76,5.92,89600,5.8,5.95,5.76,5.92,89600,0.0,1.0
2007-05-08,5.74,5.81,5.73,5.74,81700,5.74,5.81,5.73,5.74,81700,0.0,1.0
2007-05-09,5.63,5.69,5.6,5.68,39700,5.63,5.69,5.6,5.68,39700,0.0,1.0
2007-05-10,5.6,5.63,5.5,5.5,72000,5.6,5.63,5.5,5.5,72000,0.0,1.0
2007-05-11,5.57,5.61,5.49,5.58,54100,5.57,5.61,5.49,5.58,54100,0.0,1.0
2007-05-14,5.53,5.62,5.5,5.61,64800,5.53,5.62,5.5,5.61,64800,0.0,1.0
2007-05-15,5.526,5.66,5.5,5.5,56000,5.526,5.66,5.5,5.5,56000,0.0,1.0
2007-05-16,5.84,6.0,5.6,5.6,80800,5.84,6.0,5.6,5.6,80800,0.0,1.0
2007-05-17,5.81,5.89,5.75,5.87,68100,5.81,5.89,5.75,5.87,68100,0.0,1.0
2007-05-18,5.77,5.86,5.75,5.76,51000,5.77,5.86,5.75,5.76,51000,0.0,1.0
2007-05-21,5.8,5.82,5.71,5.8,40100,5.8,5.82,5.71,5.8,40100,0.0,1.0
2007-05-22,6.04,6.32,5.8,5.8,72700,6.04,6.32,5.8,5.8,72700,0.0,1.0
2007-05-23,6.13,6.34,5.83,6.1,64200,6.13,6.34,5.83,6.1,64200,0.0,1.0
2007-05-24,6.1,6.29,6.06,6.07,29400,6.1,6.29,6.06,6.07,29400,0.0,1.0
2007-05-25,5.97,6.037,5.71,6.01,85600,5.97,6.037,5.71,6.01,85600,0.0,1.0
2007-05-29,6.0,6.08,6.0,6.0,127500,6.0,6.08,6.0,6.0,127500,0.0,1.0
2007-05-30,5.91,6.04,5.83,6.04,25800,5.91,6.04,5.83,6.04,25800,0.0,1.0
2007-05-31,6.03,6.04,5.91,6.0,28200,6.03,6.04,5.91,6.0,28200,0.0,1.0
2007-06-01,6.14,6.26,6.03,6.03,29200,6.14,6.26,6.03,6.03,29200,0.0,1.0
2007-06-04,5.96,6.144,5.93,6.12,26400,5.96,6.144,5.93,6.12,26400,0.0,1.0
2007-06-05,5.97,6.03,5.87,5.87,22400,5.97,6.03,5.87,5.87,22400,0.0,1.0
2007-06-06,5.9,6.0,5.86,5.91,14600,5.9,6.0,5.86,5.91,14600,0.0,1.0
2007-06-07,5.82,5.99,5.82,5.85,11900,5.82,5.99,5.82,5.85,11900,0.0,1.0
2007-06-08,5.92,5.99,5.76,5.76,21900,5.92,5.99,5.76,5.76,21900,0.0,1.0
2007-06-11,5.93,5.98,5.9,5.98,31000,5.93,5.98,5.9,5.98,31000,0.0,1.0
2007-06-12,5.82,5.93,5.75,5.85,39500,5.82,5.93,5.75,5.85,39500,0.0,1.0
2007-06-13,5.79,5.86,5.73,5.78,48200,5.79,5.86,5.73,5.78,48200,0.0,1.0
2007-06-14,5.94,5.96,5.71,5.84,36000,5.94,5.96,5.71,5.84,36000,0.0,1.0
2007-06-15,6.02,6.0599,5.94,6.03,39200,6.02,6.0599,5.94,6.03,39200,0.0,1.0
2007-06-18,6.35,6.49,6.03,6.09,159800,6.35,6.49,6.03,6.09,159800,0.0,1.0
2007-06-19,6.59,6.6,6.23,6.25,113800,6.59,6.6,6.23,6.25,113800,0.0,1.0
2007-06-20,6.4,6.65,6.36,6.53,67200,6.4,6.65,6.36,6.53,67200,0.0,1.0
2007-06-21,6.18,7.21,6.16,6.5,333700,6.18,7.21,6.16,6.5,333700,0.0,1.0
2007-06-22,6.5,6.5,6.18,6.18,49300,6.5,6.5,6.18,6.18,49300,0.0,1.0
2007-06-25,6.5,6.51,6.4,6.5,39700,6.5,6.51,6.4,6.5,39700,0.0,1.0
2007-06-26,6.27,6.5,6.2301,6.5,30600,6.27,6.5,6.2301,6.5,30600,0.0,1.0
2007-06-27,6.206,6.31,6.19,6.31,27100,6.206,6.31,6.19,6.31,27100,0.0,1.0
2007-06-28,6.27,6.35,6.21,6.28,21100,6.27,6.35,6.21,6.28,21100,0.0,1.0
2007-06-29,6.25,6.4,6.22,6.3,18400,6.25,6.4,6.22,6.3,18400,0.0,1.0
2007-07-02,6.21,6.34,6.18,6.3,29600,6.21,6.34,6.18,6.3,29600,0.0,1.0
2007-07-03,6.19,6.37,6.16,6.29,29300,6.19,6.37,6.16,6.29,29300,0.0,1.0
2007-07-05,6.231,6.33,6.2,6.23,13500,6.231,6.33,6.2,6.23,13500,0.0,1.0
2007-07-06,6.21,6.33,6.2,6.25,11800,6.21,6.33,6.2,6.25,11800,0.0,1.0
2007-07-09,6.21,6.28,6.18,6.2,43000,6.21,6.28,6.18,6.2,43000,0.0,1.0
2007-07-10,6.21,6.32,6.18,6.32,42400,6.21,6.32,6.18,6.32,42400,0.0,1.0
2007-07-11,6.13,6.26,6.05,6.26,91000,6.13,6.26,6.05,6.26,91000,0.0,1.0
2007-07-12,6.05,6.19,5.97,6.14,63700,6.05,6.19,5.97,6.14,63700,0.0,1.0
2007-07-13,6.28,6.31,6.086,6.11,74100,6.28,6.31,6.086,6.11,74100,0.0,1.0
2007-07-16,6.138,6.34,6.1,6.34,52900,6.138,6.34,6.1,6.34,52900,0.0,1.0
2007-07-17,6.26,6.37,6.0,6.05,80400,6.26,6.37,6.0,6.05,80400,0.0,1.0
2007-07-18,6.4,6.75,6.2,6.65,189900,6.4,6.75,6.2,6.65,189900,0.0,1.0
2007-07-19,6.12,6.558,6.12,6.36,95400,6.12,6.558,6.12,6.36,95400,0.0,1.0
2007-07-20,6.04,6.4,5.98,6.39,162200,6.04,6.4,5.98,6.39,162200,0.0,1.0
2007-07-23,5.81,6.29,5.55,6.2,509600,5.81,6.29,5.55,6.2,509600,0.0,1.0
2007-07-24,5.7,5.81,5.5,5.8,153800,5.7,5.81,5.5,5.8,153800,0.0,1.0
2007-07-25,5.82,6.06,5.6,5.72,71500,5.82,6.06,5.6,5.72,71500,0.0,1.0
2007-07-26,5.6,5.85,5.56,5.82,113000,5.6,5.85,5.56,5.82,113000,0.0,1.0
2007-07-27,5.51,5.83,5.51,5.51,62500,5.51,5.83,5.51,5.51,62500,0.0,1.0
2007-07-30,5.26,5.56,5.18,5.5,146100,5.26,5.56,5.18,5.5,146100,0.0,1.0
2007-07-31,5.1,5.36,5.09,5.26,108500,5.1,5.36,5.09,5.26,108500,0.0,1.0
2007-08-01,4.95,5.05,4.94,4.95,158400,4.95,5.05,4.94,4.95,158400,0.0,1.0
2007-08-02,5.0,5.09,4.85,4.92,124700,5.0,5.09,4.85,4.92,124700,0.0,1.0
2007-08-03,4.86,5.35,4.86,4.9,145300,4.86,5.35,4.86,4.9,145300,0.0,1.0
2007-08-06,5.0635,5.0635,4.28,4.96,307400,5.0635,5.0635,4.28,4.96,307400,0.0,1.0
2007-08-07,5.19,5.4,4.97,5.2,162400,5.19,5.4,4.97,5.2,162400,0.0,1.0
2007-08-08,5.57,5.812,5.19,5.19,133500,5.57,5.812,5.19,5.19,133500,0.0,1.0
2007-08-09,5.6,5.65,5.3,5.65,117100,5.6,5.65,5.3,5.65,117100,0.0,1.0
2007-08-10,5.38,5.6,5.31,5.6,127100,5.38,5.6,5.31,5.6,127100,0.0,1.0
2007-08-13,5.13,5.528,5.12,5.45,133600,5.13,5.528,5.12,5.45,133600,0.0,1.0
2007-08-14,4.88,5.2,4.88,5.2,100000,4.88,5.2,4.88,5.2,100000,0.0,1.0
2007-08-15,4.68,4.88,4.46,4.8,372000,4.68,4.88,4.46,4.8,372000,0.0,1.0
2007-08-16,4.67,5.0,4.32,4.73,105500,4.67,5.0,4.32,4.73,105500,0.0,1.0
2007-08-17,5.16,5.16,4.5,4.73,118800,5.16,5.16,4.5,4.73,118800,0.0,1.0
2007-08-20,4.94,5.25,4.7101,5.25,109500,4.94,5.25,4.7101,5.25,109500,0.0,1.0
2007-08-21,4.92,4.92,4.59,4.9,82400,4.92,4.92,4.59,4.9,82400,0.0,1.0
2007-08-22,5.01,5.05,4.63,4.89,131600,5.01,5.05,4.63,4.89,131600,0.0,1.0
2007-08-23,5.35,5.42,5.065,5.1,109800,5.35,5.42,5.065,5.1,109800,0.0,1.0
2007-08-24,5.0981,5.34,4.95,5.34,66500,5.0981,5.34,4.95,5.34,66500,0.0,1.0
2007-08-27,5.24,5.35,5.13,5.15,48300,5.24,5.35,5.13,5.15,48300,0.0,1.0
2007-08-28,5.38,5.47,5.3,5.3,34400,5.38,5.47,5.3,5.3,34400,0.0,1.0
2007-08-29,5.43,5.45,5.32,5.45,34600,5.43,5.45,5.32,5.45,34600,0.0,1.0
2007-08-30,5.32,5.46,5.21,5.45,30800,5.32,5.46,5.21,5.45,30800,0.0,1.0
2007-08-31,5.42,5.5,5.33,5.4,44600,5.42,5.5,5.33,5.4,44600,0.0,1.0
2007-09-04,6.1,6.1,5.48,5.48,104500,6.1,6.1,5.48,5.48,104500,0.0,1.0
2007-09-05,5.86,6.13,5.56,6.12,143400,5.86,6.13,5.56,6.12,143400,0.0,1.0
2007-09-06,6.0,6.0,5.79,5.95,70700,6.0,6.0,5.79,5.95,70700,0.0,1.0
2007-09-07,5.92,6.0,5.8,6.0,35500,5.92,6.0,5.8,6.0,35500,0.0,1.0
2007-09-10,5.76,6.0,5.69,6.0,64600,5.76,6.0,5.69,6.0,64600,0.0,1.0
2007-09-11,5.76,5.81,5.65,5.81,21000,5.76,5.81,5.65,5.81,21000,0.0,1.0
2007-09-12,5.72,5.99,5.65,5.81,48700,5.72,5.99,5.65,5.81,48700,0.0,1.0
2007-09-13,5.794,5.88,5.6601,5.68,24500,5.794,5.88,5.6601,5.68,24500,0.0,1.0
2007-09-14,5.86,5.94,5.73,5.73,33300,5.86,5.94,5.73,5.73,33300,0.0,1.0
2007-09-17,5.91,5.93,5.74,5.78,60500,5.91,5.93,5.74,5.78,60500,0.0,1.0
2007-09-18,5.9509,6.0,5.9299,5.94,61100,5.9509,6.0,5.9299,5.94,61100,0.0,1.0
2007-09-19,6.06,6.06,5.9,5.96,52600,6.06,6.06,5.9,5.96,52600,0.0,1.0
2007-09-20,5.88,6.03,5.76,6.02,24100,5.88,6.03,5.76,6.02,24100,0.0,1.0
2007-09-21,5.85,5.96,5.75,5.96,25600,5.85,5.96,5.75,5.96,25600,0.0,1.0
2007-09-24,5.65,5.85,5.65,5.82,35700,5.65,5.85,5.65,5.82,35700,0.0,1.0
2007-09-25,5.64,5.76,5.6,5.65,36800,5.64,5.76,5.6,5.65,36800,0.0,1.0
2007-09-26,5.65,5.75,5.55,5.75,56300,5.65,5.75,5.55,5.75,56300,0.0,1.0
2007-09-27,5.87,5.95,5.55,5.72,42500,5.87,5.95,5.55,5.72,42500,0.0,1.0
2007-09-28,5.684,5.95,5.58,5.88,41800,5.684,5.95,5.58,5.88,41800,0.0,1.0
2007-10-01,5.93,5.95,5.57,5.73,47200,5.93,5.95,5.57,5.73,47200,0.0,1.0
2007-10-02,6.0,6.05,5.8,5.95,164500,6.0,6.05,5.8,5.95,164500,0.0,1.0
2007-10-03,6.0,6.04,5.9,6.0,28900,6.0,6.04,5.9,6.0,28900,0.0,1.0
2007-10-04,5.97,6.0199,5.9,6.01,15500,5.97,6.0199,5.9,6.01,15500,0.0,1.0
2007-10-05,6.02,6.05,5.87,5.98,36000,6.02,6.05,5.87,5.98,36000,0.0,1.0
2007-10-08,6.13,6.13,5.95,5.98,36900,6.13,6.13,5.95,5.98,36900,0.0,1.0
2007-10-09,6.18,6.2,6.08,6.13,29200,6.18,6.2,6.08,6.13,29200,0.0,1.0
2007-10-10,5.95,6.11,5.37,5.37,44100,5.95,6.11,5.37,5.37,44100,0.0,1.0
2007-10-11,6.06,6.17,5.95,6.02,51300,6.06,6.17,5.95,6.02,51300,0.0,1.0
2007-10-12,6.05,6.08,5.97,6.03,50000,6.05,6.08,5.97,6.03,50000,0.0,1.0
2007-10-15,6.05,6.07,5.92,6.01,41800,6.05,6.07,5.92,6.01,41800,0.0,1.0
2007-10-16,5.94,6.08,5.83,6.08,45400,5.94,6.08,5.83,6.08,45400,0.0,1.0
2007-10-17,5.96,6.0,5.76,6.0,54100,5.96,6.0,5.76,6.0,54100,0.0,1.0
2007-10-18,5.72,5.85,5.65,5.85,47800,5.72,5.85,5.65,5.85,47800,0.0,1.0
2007-10-19,5.68,5.8,5.5,5.72,51400,5.68,5.8,5.5,5.72,51400,0.0,1.0
2007-10-22,5.1928,5.61,5.15,5.6,83700,5.1928,5.61,5.15,5.6,83700,0.0,1.0
2007-10-23,4.61,5.31,4.6,5.25,136200,4.61,5.31,4.6,5.25,136200,0.0,1.0
2007-10-24,4.5,4.75,4.4,4.7,258800,4.5,4.75,4.4,4.7,258800,0.0,1.0
2007-10-25,5.0201,5.06,4.6,4.6,117700,5.0201,5.06,4.6,4.6,117700,0.0,1.0
2007-10-26,5.02,5.25,4.77,5.06,112600,5.02,5.25,4.77,5.06,112600,0.0,1.0
2007-10-29,5.06,5.1,4.95,4.99,79300,5.06,5.1,4.95,4.99,79300,0.0,1.0
2007-10-30,4.92,5.1899,4.9,5.01,105500,4.92,5.1899,4.9,5.01,105500,0.0,1.0
2007-10-31,4.89,5.0,4.76,4.98,115000,4.89,5.0,4.76,4.98,115000,0.0,1.0
2007-11-01,4.62,4.9,4.55,4.87,98900,4.62,4.9,4.55,4.87,98900,0.0,1.0
2007-11-02,4.51,4.68,4.36,4.55,89800,4.51,4.68,4.36,4.55,89800,0.0,1.0
2007-11-05,4.33,4.598,4.3,4.49,90300,4.33,4.598,4.3,4.49,90300,0.0,1.0
2007-11-06,4.3,4.44,4.29,4.4,81900,4.3,4.44,4.29,4.4,81900,0.0,1.0
2007-11-07,4.1,4.34,4.05,4.25,86200,4.1,4.34,4.05,4.25,86200,0.0,1.0
2007-11-08,4.06,4.064,4.0,4.01,153800,4.06,4.064,4.0,4.01,153800,0.0,1.0
2007-11-09,3.86,4.06,3.71,4.06,204700,3.86,4.06,3.71,4.06,204700,0.0,1.0
2007-11-12,3.88,4.0,3.81,3.83,87400,3.88,4.0,3.81,3.83,87400,0.0,1.0
2007-11-13,4.22,4.2899,3.89,3.89,113400,4.22,4.2899,3.89,3.89,113400,0.0,1.0
2007-11-14,4.01,4.3825,3.9,4.28,105700,4.01,4.3825,3.9,4.28,105700,0.0,1.0
2007-11-15,3.998,4.037,3.95,3.95,54100,3.998,4.037,3.95,3.95,54100,0.0,1.0
2007-11-16,4.115,4.177,3.9,3.9,29800,4.115,4.177,3.9,3.9,29800,0.0,1.0
2007-11-19,3.9,4.15,3.89,4.15,62300,3.9,4.15,3.89,4.15,62300,0.0,1.0
2007-11-20,3.72,3.9,3.61,3.9,116700,3.72,3.9,3.61,3.9,116700,0.0,1.0
2007-11-21,3.71,3.72,3.6201,3.72,38500,3.71,3.72,3.6201,3.72,38500,0.0,1.0
2007-11-23,3.9,3.92,3.7,3.77,15100,3.9,3.92,3.7,3.77,15100,0.0,1.0
2007-11-26,3.51,3.958,3.51,3.87,40700,3.51,3.958,3.51,3.87,40700,0.0,1.0
2007-11-27,3.43,3.588,3.33,3.57,106800,3.43,3.588,3.33,3.57,106800,0.0,1.0
2007-11-28,3.42,3.54,3.23,3.53,511800,3.42,3.54,3.23,3.53,511800,0.0,1.0
2007-11-29,3.33,3.64,3.23,3.48,210800,3.33,3.64,3.23,3.48,210800,0.0,1.0
2007-11-30,3.31,3.65,3.31,3.49,389100,3.31,3.65,3.31,3.49,389100,0.0,1.0
2007-12-03,3.15,3.5,3.15,3.3,191200,3.15,3.5,3.15,3.3,191200,0.0,1.0
2007-12-04,3.32,3.32,3.0,3.15,775900,3.32,3.32,3.0,3.15,775900,0.0,1.0
2007-12-05,3.8,3.96,3.46,3.46,266200,3.8,3.96,3.46,3.46,266200,0.0,1.0
2007-12-06,3.71,3.82,3.64,3.82,54400,3.71,3.82,3.64,3.82,54400,0.0,1.0
2007-12-07,3.82,3.87,3.69,3.69,42200,3.82,3.87,3.69,3.69,42200,0.0,1.0
2007-12-10,3.99,3.99,3.84,3.9122,82400,3.99,3.99,3.84,3.9122,82400,0.0,1.0
2007-12-11,4.02,4.15,3.95,3.95,60200,4.02,4.15,3.95,3.95,60200,0.0,1.0
2007-12-12,3.85,4.13,3.81,4.02,46500,3.85,4.13,3.81,4.02,46500,0.0,1.0
2007-12-13,3.74,3.9,3.71,3.8,52300,3.74,3.9,3.71,3.8,52300,0.0,1.0
2007-12-14,3.41,3.71,3.33,3.7,115700,3.41,3.71,3.33,3.7,115700,0.0,1.0
2007-12-17,3.4,3.49,3.26,3.43,57200,3.4,3.49,3.26,3.43,57200,0.0,1.0
2007-12-18,3.36,3.47,3.27,3.4,54700,3.36,3.47,3.27,3.4,54700,0.0,1.0
2007-12-19,3.38,3.4,3.28,3.33,43900,3.38,3.4,3.28,3.33,43900,0.0,1.0
2007-12-20,3.43,3.48,3.39,3.4,47700,3.43,3.48,3.39,3.4,47700,0.0,1.0
2007-12-21,3.56,3.62,3.43,3.4599,61500,3.56,3.62,3.43,3.4599,61500,0.0,1.0
2007-12-24,3.61,3.7,3.47,3.6,38300,3.61,3.7,3.47,3.6,38300,0.0,1.0
2007-12-26,3.63,3.69,3.56,3.57,32800,3.63,3.69,3.56,3.57,32800,0.0,1.0
2007-12-27,3.51,3.61,3.38,3.61,53000,3.51,3.61,3.38,3.61,53000,0.0,1.0
2007-12-28,3.48,3.61,3.43,3.51,63500,3.48,3.61,3.43,3.51,63500,0.0,1.0
2007-12-31,3.35,3.49,3.31,3.44,106400,3.35,3.49,3.31,3.44,106400,0.0,1.0
2008-01-02,3.51,3.58,3.38,3.39,78500,3.51,3.58,3.38,3.39,78500,0.0,1.0
2008-01-03,3.31,3.48,3.31,3.48,94100,3.31,3.48,3.31,3.48,94100,0.0,1.0
2008-01-04,3.41,3.46,3.3,3.3,41100,3.41,3.46,3.3,3.3,41100,0.0,1.0
2008-01-07,3.29,3.452,3.25,3.42,83300,3.29,3.452,3.25,3.42,83300,0.0,1.0
2008-01-08,3.28,3.38,3.25,3.28,51500,3.28,3.38,3.25,3.28,51500,0.0,1.0
2008-01-09,2.84,3.32,2.56,3.32,279900,2.84,3.32,2.56,3.32,279900,0.0,1.0
2008-01-10,2.89,2.92,2.75,2.84,142400,2.89,2.92,2.75,2.84,142400,0.0,1.0
2008-01-11,3.0,3.02,2.8244,2.89,84300,3.0,3.02,2.8244,2.89,84300,0.0,1.0
2008-01-14,2.96,2.99,2.7,2.99,44900,2.96,2.99,2.7,2.99,44900,0.0,1.0
2008-01-15,2.97,2.98,2.73,2.88,66900,2.97,2.98,2.73,2.88,66900,0.0,1.0
2008-01-16,2.94,2.96,2.8,2.9,148400,2.94,2.96,2.8,2.9,148400,0.0,1.0
2008-01-17,2.954,2.99,2.85,2.8601,54600,2.954,2.99,2.85,2.8601,54600,0.0,1.0
2008-01-18,2.806,2.984,2.75,2.95,45600,2.806,2.984,2.75,2.95,45600,0.0,1.0
2008-01-22,2.74,2.77,2.5,2.7,72900,2.74,2.77,2.5,2.7,72900,0.0,1.0
2008-01-23,2.64,2.86,2.59,2.85,121200,2.64,2.86,2.59,2.85,121200,0.0,1.0
2008-01-24,3.1,3.1,2.65,2.65,81300,3.1,3.1,2.65,2.65,81300,0.0,1.0
2008-01-25,3.11,3.12,3.0,3.11,68300,3.11,3.12,3.0,3.11,68300,0.0,1.0
2008-01-28,3.0,3.09,2.95,3.09,61900,3.0,3.09,2.95,3.09,61900,0.0,1.0
2008-01-29,3.16,3.17,2.96,3.05,37500,3.16,3.17,2.96,3.05,37500,0.0,1.0
2008-01-30,3.18,3.2,2.96,3.12,88100,3.18,3.2,2.96,3.12,88100,0.0,1.0
2008-01-31,3.36,3.36,3.16,3.16,40800,3.36,3.36,3.16,3.16,40800,0.0,1.0
2008-02-01,3.4699,3.48,3.28,3.4,35500,3.4699,3.48,3.28,3.4,35500,0.0,1.0
2008-02-04,3.51,3.52,3.4,3.43,28000,3.51,3.52,3.4,3.43,28000,0.0,1.0
2008-02-05,3.29,3.47,3.28,3.47,25500,3.29,3.47,3.28,3.47,25500,0.0,1.0
2008-02-06,3.21,3.35,3.18,3.35,14300,3.21,3.35,3.18,3.35,14300,0.0,1.0
2008-02-07,3.12,3.185,3.01,3.15,55300,3.12,3.185,3.01,3.15,55300,0.0,1.0
2008-02-08,2.97,3.11,2.97,3.09,47500,2.97,3.11,2.97,3.09,47500,0.0,1.0
2008-02-11,2.79,3.0399,2.78,3.0,64300,2.79,3.0399,2.78,3.0,64300,0.0,1.0
2008-02-12,2.85,2.95,2.78,2.78,67300,2.85,2.95,2.78,2.78,67300,0.0,1.0
2008-02-13,3.5399,3.55,3.17,3.21,247400,3.5399,3.55,3.17,3.21,247400,0.0,1.0
2008-02-14,3.45,3.61,3.31,3.54,117800,3.45,3.61,3.31,3.54,117800,0.0,1.0
2008-02-15,3.32,3.44,3.1699,3.44,80300,3.32,3.44,3.1699,3.44,80300,0.0,1.0
2008-02-19,3.45,3.48,3.3,3.32,57500,3.45,3.48,3.3,3.32,57500,0.0,1.0
2008-02-20,3.35,3.4,3.28,3.38,17500,3.35,3.4,3.28,3.38,17500,0.0,1.0
2008-02-21,3.43,3.4901,3.318,3.34,39500,3.43,3.4901,3.318,3.34,39500,0.0,1.0
2008-02-22,3.3999,3.43,3.3,3.3,19400,3.3999,3.43,3.3,3.3,19400,0.0,1.0
2008-02-25,3.3999,3.42,3.35,3.39,39500,3.3999,3.42,3.35,3.39,39500,0.0,1.0
2008-02-26,3.39,3.48,3.37,3.38,23600,3.39,3.48,3.37,3.38,23600,0.0,1.0
2008-02-27,3.3,3.4299,3.26,3.37,40300,3.3,3.4299,3.26,3.37,40300,0.0,1.0
2008-02-28,3.3,3.35,3.25,3.25,27200,3.3,3.35,3.25,3.25,27200,0.0,1.0
2008-02-29,3.14,3.28,3.05,3.23,93600,3.14,3.28,3.05,3.23,93600,0.0,1.0
2008-03-03,3.05,3.1,3.0,3.1,29500,3.05,3.1,3.0,3.1,29500,0.0,1.0
2008-03-04,2.96,3.07,2.91,3.07,37700,2.96,3.07,2.91,3.07,37700,0.0,1.0
2008-03-05,2.92,3.5,2.8,2.96,198100,2.92,3.5,2.8,2.96,198100,0.0,1.0
2008-03-06,2.7,2.92,2.6,2.92,56800,2.7,2.92,2.6,2.92,56800,0.0,1.0
2008-03-07,2.53,2.7,2.52,2.7,54400,2.53,2.7,2.52,2.7,54400,0.0,1.0
2008-03-10,2.45,2.61,2.43,2.55,64400,2.45,2.61,2.43,2.55,64400,0.0,1.0
2008-03-11,2.72,2.72,2.44,2.44,83000,2.72,2.72,2.44,2.44,83000,0.0,1.0
2008-03-12,2.56,2.7,2.5,2.7,39200,2.56,2.7,2.5,2.7,39200,0.0,1.0
2008-03-13,2.56,2.6,2.52,2.52,11800,2.56,2.6,2.52,2.52,11800,0.0,1.0
2008-03-14,2.6,2.639,2.42,2.59,24200,2.6,2.639,2.42,2.59,24200,0.0,1.0
2008-03-17,2.21,2.5501,2.21,2.51,72600,2.21,2.5501,2.21,2.51,72600,0.0,1.0
2008-03-18,2.35,2.5,2.25,2.29,93300,2.35,2.5,2.25,2.29,93300,0.0,1.0
2008-03-19,2.35,2.41,2.2924,2.37,42000,2.35,2.41,2.2924,2.37,42000,0.0,1.0
2008-03-20,2.35,2.46,2.11,2.34,66100,2.35,2.46,2.11,2.34,66100,0.0,1.0
2008-03-24,2.61,2.66,2.26,2.31,70400,2.61,2.66,2.26,2.31,70400,0.0,1.0
2008-03-25,3.22,3.22,2.4501,2.57,96100,3.22,3.22,2.4501,2.57,96100,0.0,1.0
2008-03-26,2.75,3.15,2.75,3.12,67300,2.75,3.15,2.75,3.12,67300,0.0,1.0
2008-03-27,2.88,2.92,2.824,2.89,18300,2.88,2.92,2.824,2.89,18300,0.0,1.0
2008-03-28,2.61,2.9,2.52,2.83,51400,2.61,2.9,2.52,2.83,51400,0.0,1.0
2008-03-31,2.84,2.84,2.69,2.74,25300,2.84,2.84,2.69,2.74,25300,0.0,1.0
2008-04-01,2.79,2.84,2.66,2.84,42500,2.79,2.84,2.66,2.84,42500,0.0,1.0
2008-04-02,2.85,2.85,2.795,2.8099,13300,2.85,2.85,2.795,2.8099,13300,0.0,1.0
2008-04-03,2.76,2.85,2.76,2.82,21200,2.76,2.85,2.76,2.82,21200,0.0,1.0
2008-04-04,2.75,2.8,2.73,2.74,15400,2.75,2.8,2.73,2.74,15400,0.0,1.0
2008-04-07,2.93,3.01,2.78,2.81,54000,2.93,3.01,2.78,2.81,54000,0.0,1.0
2008-04-08,3.0,3.01,2.91,2.91,14300,3.0,3.01,2.91,2.91,14300,0.0,1.0
2008-04-09,2.899,3.0,2.85,2.95,14500,2.899,3.0,2.85,2.95,14500,0.0,1.0
2008-04-10,3.0,3.0,2.86,2.87,22800,3.0,3.0,2.86,2.87,22800,0.0,1.0
2008-04-11,2.9772,2.9772,2.78,2.82,34400,2.9772,2.9772,2.78,2.82,34400,0.0,1.0
2008-04-14,2.99,3.06,2.93,3.0,58100,2.99,3.06,2.93,3.0,58100,0.0,1.0
2008-04-15,2.92,3.09,2.85,3.0,58900,2.92,3.09,2.85,3.0,58900,0.0,1.0
2008-04-16,3.11,3.17,2.75,2.955,66600,3.11,3.17,2.75,2.955,66600,0.0,1.0
2008-04-17,3.05,3.15,2.89,3.15,46500,3.05,3.15,2.89,3.15,46500,0.0,1.0
2008-04-18,3.0,3.18,2.74,3.1,70400,3.0,3.18,2.74,3.1,70400,0.0,1.0
2008-04-21,2.94,2.95,2.91,2.95,6500,2.94,2.95,2.91,2.95,6500,0.0,1.0
2008-04-22,2.8,2.93,2.8,2.92,54500,2.8,2.93,2.8,2.92,54500,0.0,1.0
2008-04-23,2.8,2.91,2.8,2.8,41900,2.8,2.91,2.8,2.8,41900,0.0,1.0
2008-04-24,2.84,2.88,2.8,2.84,23500,2.84,2.88,2.8,2.84,23500,0.0,1.0
2008-04-25,2.82,2.84,2.8,2.83,18500,2.82,2.84,2.8,2.83,18500,0.0,1.0
2008-04-28,2.91,3.16,2.8,2.88,86100,2.91,3.16,2.8,2.88,86100,0.0,1.0
2008-04-29,2.95,3.04,2.9,2.9,32000,2.95,3.04,2.9,2.9,32000,0.0,1.0
2008-04-30,2.9,2.94,2.9,2.94,32300,2.9,2.94,2.9,2.94,32300,0.0,1.0
2008-05-01,2.92,3.0,2.9,2.9,41000,2.92,3.0,2.9,2.9,41000,0.0,1.0
2008-05-02,2.94,3.0,2.9,2.9,17000,2.94,3.0,2.9,2.9,17000,0.0,1.0
2008-05-05,2.9,2.9599,2.9,2.9,30200,2.9,2.9599,2.9,2.9,30200,0.0,1.0
2008-05-06,2.92,2.9899,2.9,2.9,8700,2.92,2.9899,2.9,2.9,8700,0.0,1.0
2008-05-07,2.95,2.95,2.92,2.92,65200,2.95,2.95,2.92,2.92,65200,0.0,1.0
2008-05-08,2.95,2.9899,2.95,2.95,43600,2.95,2.9899,2.95,2.95,43600,0.0,1.0
2008-05-09,2.93,2.999,2.93,2.95,22900,2.93,2.999,2.93,2.95,22900,0.0,1.0
2008-05-12,2.89,2.9,2.85,2.89,15300,2.89,2.9,2.85,2.89,15300,0.0,1.0
2008-05-13,2.76,2.9,2.75,2.9,29800,2.76,2.9,2.75,2.9,29800,0.0,1.0
2008-05-14,2.8,2.88,2.78,2.82,26800,2.8,2.88,2.78,2.82,26800,0.0,1.0
2008-05-15,2.85,2.87,2.7,2.76,23100,2.85,2.87,2.7,2.76,23100,0.0,1.0
2008-05-16,2.77,2.8299,2.77,2.8,24600,2.77,2.8299,2.77,2.8,24600,0.0,1.0
2008-05-19,2.78,2.98,2.69,2.84,30100,2.78,2.98,2.69,2.84,30100,0.0,1.0
2008-05-20,2.77,2.83,2.72,2.81,20900,2.77,2.83,2.72,2.81,20900,0.0,1.0
2008-05-21,2.78,2.85,2.76,2.8,13900,2.78,2.85,2.76,2.8,13900,0.0,1.0
2008-05-22,2.77,2.8492,2.77,2.84,21200,2.77,2.8492,2.77,2.84,21200,0.0,1.0
2008-05-23,2.8,2.81,2.76,2.76,13700,2.8,2.81,2.76,2.76,13700,0.0,1.0
2008-05-27,2.77,2.81,2.76,2.76,41300,2.77,2.81,2.76,2.76,41300,0.0,1.0
2008-05-28,2.76,2.82,2.75,2.82,16400,2.76,2.82,2.75,2.82,16400,0.0,1.0
2008-05-29,2.76,2.8545,2.75,2.8,30400,2.76,2.8545,2.75,2.8,30400,0.0,1.0
2008-05-30,2.85,2.85,2.77,2.8,26400,2.85,2.85,2.77,2.8,26400,0.0,1.0
2008-06-02,2.75,2.84,2.75,2.8,29500,2.75,2.84,2.75,2.8,29500,0.0,1.0
2008-06-03,2.79,2.83,2.78,2.83,16600,2.79,2.83,2.78,2.83,16600,0.0,1.0
2008-06-04,2.76,2.85,2.75,2.76,29200,2.76,2.85,2.75,2.76,29200,0.0,1.0
2008-06-05,2.8,2.84,2.75,2.84,18400,2.8,2.84,2.75,2.84,18400,0.0,1.0
2008-06-06,2.73,2.8,2.73,2.76,41900,2.73,2.8,2.73,2.76,41900,0.0,1.0
2008-06-09,2.72,2.78,2.7,2.77,23900,2.72,2.78,2.7,2.77,23900,0.0,1.0
2008-06-10,2.76,2.8,2.69,2.69,12500,2.76,2.8,2.69,2.69,12500,0.0,1.0
2008-06-11,2.73,2.79,2.72,2.77,11300,2.73,2.79,2.72,2.77,11300,0.0,1.0
2008-06-12,2.75,2.7501,2.71,2.71,16800,2.75,2.7501,2.71,2.71,16800,0.0,1.0
2008-06-13,2.78,2.78,2.61,2.76,12000,2.78,2.78,2.61,2.76,12000,0.0,1.0
2008-06-16,2.8,2.81,2.65,2.71,16300,2.8,2.81,2.65,2.71,16300,0.0,1.0
2008-06-17,2.7,2.78,2.69,2.77,22200,2.7,2.78,2.69,2.77,22200,0.0,1.0
2008-06-18,2.69,2.72,2.65,2.67,20300,2.69,2.72,2.65,2.67,20300,0.0,1.0
2008-06-19,2.68,2.7,2.68,2.7,9200,2.68,2.7,2.68,2.7,9200,0.0,1.0
2008-06-20,2.64,2.74,2.64,2.66,14100,2.64,2.74,2.64,2.66,14100,0.0,1.0
2008-06-23,2.57,2.64,2.54,2.64,16800,2.57,2.64,2.54,2.64,16800,0.0,1.0
2008-06-24,2.62,2.62,2.5,2.6,4200,2.62,2.62,2.5,2.6,4200,0.0,1.0
2008-06-25,2.54,2.67,2.52,2.63,11200,2.54,2.67,2.52,2.63,11200,0.0,1.0
2008-06-26,2.3992,2.53,2.27,2.53,39500,2.3992,2.53,2.27,2.53,39500,0.0,1.0
2008-06-27,2.09,2.5101,1.76,2.5,89195,2.09,2.5101,1.76,2.5,89195,0.0,1.0
2008-06-30,1.47,2.0799,1.13,2.06,132730,1.47,2.0799,1.13,2.06,132730,0.0,1.0
2008-07-01,1.6,1.9,1.48,1.9,115100,1.6,1.9,1.48,1.9,115100,0.0,1.0
2008-07-02,1.53,1.58,1.5,1.54,27400,1.53,1.58,1.5,1.54,27400,0.0,1.0
2008-07-03,1.55,1.55,1.538,1.54,10500,1.55,1.55,1.538,1.54,10500,0.0,1.0
2008-07-07,1.78,1.79,1.53,1.53,55500,1.78,1.79,1.53,1.53,55500,0.0,1.0
2008-07-08,1.72,1.9,1.55,1.9,36000,1.72,1.9,1.55,1.9,36000,0.0,1.0
2008-07-09,1.75,1.76,1.53,1.73,40200,1.75,1.76,1.53,1.73,40200,0.0,1.0
2008-07-10,1.78,1.79,1.7,1.72,17000,1.78,1.79,1.7,1.72,17000,0.0,1.0
2008-07-11,1.89,1.91,1.7899,1.79,8300,1.89,1.91,1.7899,1.79,8300,0.0,1.0
2008-07-14,2.0,2.0,1.62,1.79,14500,2.0,2.0,1.62,1.79,14500,0.0,1.0
2008-07-15,2.14,2.15,1.93,1.94,18600,2.14,2.15,1.93,1.94,18600,0.0,1.0
2008-07-16,2.12,2.37,1.9,2.2,85900,2.12,2.37,1.9,2.2,85900,0.0,1.0
2008-07-17,2.1199,2.18,2.04,2.04,34700,2.1199,2.18,2.04,2.04,34700,0.0,1.0
2008-07-18,2.11,2.11,2.03,2.03,12500,2.11,2.11,2.03,2.03,12500,0.0,1.0
2008-07-21,2.0,2.21,1.9,2.11,64000,2.0,2.21,1.9,2.11,64000,0.0,1.0
2008-07-22,2.17,2.17,1.91,1.92,46800,2.17,2.17,1.91,1.92,46800,0.0,1.0
2008-07-23,2.15,2.15,2.09,2.1,10100,2.15,2.15,2.09,2.1,10100,0.0,1.0
2008-07-24,2.14,2.15,2.06,2.12,22800,2.14,2.15,2.06,2.12,22800,0.0,1.0
2008-07-25,2.18,2.2,2.11,2.12,21100,2.18,2.2,2.11,2.12,21100,0.0,1.0
2008-07-28,2.09,2.16,2.08,2.14,16300,2.09,2.16,2.08,2.14,16300,0.0,1.0
2008-07-29,2.2,2.2,2.126,2.14,16600,2.2,2.2,2.126,2.14,16600,0.0,1.0
2008-07-30,2.2,2.2,2.17,2.19,10100,2.2,2.2,2.17,2.19,10100,0.0,1.0
2008-07-31,2.2,2.2,2.0301,2.11,7300,2.2,2.2,2.0301,2.11,7300,0.0,1.0
2008-08-01,2.13,2.13,2.07,2.09,28300,2.13,2.13,2.07,2.09,28300,0.0,1.0
2008-08-04,2.12,2.14,2.09,2.14,8900,2.12,2.14,2.09,2.14,8900,0.0,1.0
2008-08-05,2.18,2.1999,2.17,2.17,11700,2.18,2.1999,2.17,2.17,11700,0.0,1.0
2008-08-06,2.17,2.2,2.1101,2.2,12600,2.17,2.2,2.1101,2.2,12600,0.0,1.0
2008-08-07,2.0,2.17,1.97,2.1,20800,2.0,2.17,1.97,2.1,20800,0.0,1.0
2008-08-08,2.0,2.07,1.98,2.04,5300,2.0,2.07,1.98,2.04,5300,0.0,1.0
2008-08-11,2.0,2.0299,1.99,2.0,10400,2.0,2.0299,1.99,2.0,10400,0.0,1.0
2008-08-12,1.99,2.04,1.99,2.03,11100,1.99,2.04,1.99,2.03,11100,0.0,1.0
2008-08-13,1.98,1.99,1.95,1.98,6100,1.98,1.99,1.95,1.98,6100,0.0,1.0
2008-08-14,1.84,1.98,1.84,1.94,49300,1.84,1.98,1.84,1.94,49300,0.0,1.0
2008-08-15,1.74,1.88,1.64,1.88,39000,1.74,1.88,1.64,1.88,39000,0.0,1.0
2008-08-18,1.66,1.75,1.66,1.7,22800,1.66,1.75,1.66,1.7,22800,0.0,1.0
2008-08-19,1.43,1.695,1.43,1.695,38900,1.43,1.695,1.43,1.695,38900,0.0,1.0
2008-08-20,1.47,1.51,1.47,1.5099,11200,1.47,1.51,1.47,1.5099,11200,0.0,1.0
2008-08-21,1.4,1.52,1.36,1.46,45400,1.4,1.52,1.36,1.46,45400,0.0,1.0
2008-08-22,1.86,1.86,1.41,1.46,32000,1.86,1.86,1.41,1.46,32000,0.0,1.0
2008-08-25,1.68,1.6801,1.55,1.55,16700,1.68,1.6801,1.55,1.55,16700,0.0,1.0
2008-08-26,1.71,1.73,1.69,1.71,7000,1.71,1.73,1.69,1.71,7000,0.0,1.0
2008-08-27,1.86,1.89,1.66,1.74,17400,1.86,1.89,1.66,1.74,17400,0.0,1.0
2008-08-28,2.0,2.01,1.88,1.9,66100,2.0,2.01,1.88,1.9,66100,0.0,1.0
2008-08-29,2.15,2.2,1.94,1.99,43500,2.15,2.2,1.94,1.99,43500,0.0,1.0
2008-09-02,2.08,2.17,2.08,2.11,22500,2.08,2.17,2.08,2.11,22500,0.0,1.0
2008-09-03,1.95,2.09,1.95,2.09,20700,1.95,2.09,1.95,2.09,20700,0.0,1.0
2008-09-04,1.84,1.99,1.74,1.99,7100,1.84,1.99,1.74,1.99,7100,0.0,1.0
2008-09-05,1.78,1.84,1.6824,1.84,47400,1.78,1.84,1.6824,1.84,47400,0.0,1.0
2008-09-08,1.855,1.87,1.61,1.82,41300,1.855,1.87,1.61,1.82,41300,0.0,1.0
2008-09-09,1.75,1.94,1.6,1.94,40500,1.75,1.94,1.6,1.94,40500,0.0,1.0
2008-09-10,1.63,1.72,1.62,1.68,10800,1.63,1.72,1.62,1.68,10800,0.0,1.0
2008-09-11,1.7,1.75,1.5601,1.5601,14200,1.7,1.75,1.5601,1.5601,14200,0.0,1.0
2008-09-12,1.67,1.7,1.45,1.6801,66700,1.67,1.7,1.45,1.6801,66700,0.0,1.0
2008-09-15,1.6,1.73,1.5,1.65,26100,1.6,1.73,1.5,1.65,26100,0.0,1.0
2008-09-16,1.49,1.52,1.4701,1.5,14100,1.49,1.52,1.4701,1.5,14100,0.0,1.0
2008-09-17,1.29,1.45,1.24,1.45,32700,1.29,1.45,1.24,1.45,32700,0.0,1.0
2008-09-18,1.6,1.6001,1.22,1.26,116000,1.6,1.6001,1.22,1.26,116000,0.0,1.0
2008-09-19,1.6,1.85,1.4905,1.73,288200,1.6,1.85,1.4905,1.73,288200,0.0,1.0
2008-09-22,1.79,1.89,1.383,1.52,91400,1.79,1.89,1.383,1.52,91400,0.0,1.0
2008-09-23,1.8,1.83,1.61,1.6101,14100,1.8,1.83,1.61,1.6101,14100,0.0,1.0
2008-09-24,2.21,2.74,1.8,1.8,331600,2.21,2.74,1.8,1.8,331600,0.0,1.0
2008-09-25,2.84,2.85,2.48,2.65,500100,2.84,2.85,2.48,2.65,500100,0.0,1.0
2008-09-26,2.77,2.83,2.26,2.69,387900,2.77,2.83,2.26,2.69,387900,0.0,1.0
2008-09-29,1.75,2.8,1.32,2.78,103900,1.75,2.8,1.32,2.78,103900,0.0,1.0
2008-09-30,2.3,2.42,1.9,1.95,54500,2.3,2.42,1.9,1.95,54500,0.0,1.0
2008-10-01,2.23,2.3,2.1,2.23,26500,2.23,2.3,2.1,2.23,26500,0.0,1.0
2008-10-02,2.37,2.4,2.0101,2.4,23100,2.37,2.4,2.0101,2.4,23100,0.0,1.0
2008-10-03,2.33,2.58,2.1101,2.44,20000,2.33,2.58,2.1101,2.44,20000,0.0,1.0
2008-10-06,1.9,2.22,1.85,2.22,23400,1.9,2.22,1.85,2.22,23400,0.0,1.0
2008-10-07,1.9,2.1001,1.85,1.85,14700,1.9,2.1001,1.85,1.85,14700,0.0,1.0
2008-10-08,1.73,1.73,1.58,1.63,24900,1.73,1.73,1.58,1.63,24900,0.0,1.0
2008-10-09,1.55,1.7299,1.53,1.72,16200,1.55,1.7299,1.53,1.72,16200,0.0,1.0
2008-10-10,1.32,1.5499,1.18,1.53,53000,1.32,1.5499,1.18,1.53,53000,0.0,1.0
2008-10-13,1.66,1.69,1.34,1.35,34400,1.66,1.69,1.34,1.35,34400,0.0,1.0
2008-10-14,1.7285,1.73,1.7,1.72,6100,1.7285,1.73,1.7,1.72,6100,0.0,1.0
2008-10-15,1.56,1.87,1.33,1.72,65100,1.56,1.87,1.33,1.72,65100,0.0,1.0
2008-10-16,1.55,1.76,1.29,1.48,18900,1.55,1.76,1.29,1.48,18900,0.0,1.0
2008-10-17,1.58,1.73,1.41,1.57,13200,1.58,1.73,1.41,1.57,13200,0.0,1.0
2008-10-20,1.44,1.8,1.44,1.54,118800,1.44,1.8,1.44,1.54,118800,0.0,1.0
2008-10-21,1.54,1.56,1.54,1.54,9200,1.54,1.56,1.54,1.54,9200,0.0,1.0
2008-10-22,1.41,1.6,1.4,1.6,13700,1.41,1.6,1.4,1.6,13700,0.0,1.0
2008-10-23,1.4,1.52,1.35,1.37,77200,1.4,1.52,1.35,1.37,77200,0.0,1.0
2008-10-24,1.32,1.54,1.25,1.47,38100,1.32,1.54,1.25,1.47,38100,0.0,1.0
2008-10-27,1.17,1.35,1.16,1.25,56200,1.17,1.35,1.16,1.25,56200,0.0,1.0
2008-10-28,1.1401,1.27,1.14,1.15,17900,1.1401,1.27,1.14,1.15,17900,0.0,1.0
2008-10-29,1.1,1.1,0.93,1.1,22300,1.1,1.1,0.93,1.1,22300,0.0,1.0
2008-10-30,1.07,1.304,1.0,1.1,16000,1.07,1.304,1.0,1.1,16000,0.0,1.0
2008-10-31,1.09,1.1,0.9932,1.0999,27100,1.09,1.1,0.9932,1.0999,27100,0.0,1.0
2008-11-03,1.0,1.08,0.91,1.08,28900,1.0,1.08,0.91,1.08,28900,0.0,1.0
2008-11-04,0.99,1.03,0.96,1.03,54400,0.99,1.03,0.96,1.03,54400,0.0,1.0
2008-11-05,0.95,0.99,0.95,0.99,4900,0.95,0.99,0.95,0.99,4900,0.0,1.0
2008-11-06,0.99,0.99,0.98,0.98,6500,0.99,0.99,0.98,0.98,6500,0.0,1.0
2008-11-07,0.98,0.99,0.95,0.98,5600,0.98,0.99,0.95,0.98,5600,0.0,1.0
2008-11-10,0.94,1.0,0.94,0.9799,21500,0.94,1.0,0.94,0.9799,21500,0.0,1.0
2008-11-11,0.96,0.98,0.91,0.98,4000,0.96,0.98,0.91,0.98,4000,0.0,1.0
2008-11-12,0.87,0.95,0.86,0.95,4700,0.87,0.95,0.86,0.95,4700,0.0,1.0
2008-11-13,0.79,0.92,0.52,0.89,26200,0.79,0.92,0.52,0.89,26200,0.0,1.0
2008-11-14,0.84,0.94,0.82,0.82,16700,0.84,0.94,0.82,0.82,16700,0.0,1.0
2008-11-17,0.82,0.86,0.81,0.8499,9600,0.82,0.86,0.81,0.8499,9600,0.0,1.0
2008-11-18,0.76,0.81,0.66,0.66,44500,0.76,0.81,0.66,0.66,44500,0.0,1.0
2008-11-19,0.79,0.86,0.75,0.75,9900,0.79,0.86,0.75,0.75,9900,0.0,1.0
2008-11-20,0.66,0.78,0.66,0.75,39700,0.66,0.78,0.66,0.75,39700,0.0,1.0
2008-11-21,0.5701,0.77,0.371,0.61,94000,0.5701,0.77,0.371,0.61,94000,0.0,1.0
2008-11-24,0.73,0.78,0.45,0.78,25600,0.73,0.78,0.45,0.78,25600,0.0,1.0
2008-11-25,0.88,1.03,0.7,0.7,37500,0.88,1.03,0.7,0.7,37500,0.0,1.0
2008-11-26,0.9,0.94,0.75,0.8,32700,0.9,0.94,0.75,0.8,32700,0.0,1.0
2008-11-28,1.02,1.03,0.92,0.94,27600,1.02,1.03,0.92,0.94,27600,0.0,1.0
2008-12-01,0.84,1.0,0.83,0.99,4800,0.84,1.0,0.83,0.99,4800,0.0,1.0
2008-12-02,0.813,0.9,0.8,0.9,24700,0.813,0.9,0.8,0.9,24700,0.0,1.0
2008-12-03,0.84,0.88,0.84,0.88,5100,0.84,0.88,0.84,0.88,5100,0.0,1.0
2008-12-04,0.85,0.86,0.81,0.85,11200,0.85,0.86,0.81,0.85,11200,0.0,1.0
2008-12-05,0.741,0.8,0.741,0.8,7600,0.741,0.8,0.741,0.8,7600,0.0,1.0
2008-12-08,0.7901,0.8,0.66,0.8,28000,0.7901,0.8,0.66,0.8,28000,0.0,1.0
2008-12-09,0.81,0.81,0.66,0.66,21600,0.81,0.81,0.66,0.66,21600,0.0,1.0
2008-12-10,0.77,0.7801,0.76,0.7801,7400,0.77,0.7801,0.76,0.7801,7400,0.0,1.0
2008-12-11,0.74,0.8,0.74,0.8,6500,0.74,0.8,0.74,0.8,6500,0.0,1.0
2008-12-12,0.7304,0.8,0.7304,0.8,8900,0.7304,0.8,0.7304,0.8,8900,0.0,1.0
2008-12-15,0.72,0.74,0.72,0.72,5600,0.72,0.74,0.72,0.72,5600,0.0,1.0
2008-12-16,0.7,0.75,0.68,0.75,13200,0.7,0.75,0.68,0.75,13200,0.0,1.0
2008-12-17,0.63,0.7,0.53,0.7,12400,0.63,0.7,0.53,0.7,12400,0.0,1.0
2008-12-18,0.54,0.73,0.53,0.73,144100,0.54,0.73,0.53,0.73,144100,0.0,1.0
2008-12-19,0.56,0.67,0.53,0.58,39600,0.56,0.67,0.53,0.58,39600,0.0,1.0
2008-12-22,0.56,0.7,0.55,0.56,7000,0.56,0.7,0.55,0.56,7000,0.0,1.0
2008-12-23,0.485,0.64,0.48,0.62,25900,0.485,0.64,0.48,0.62,25900,0.0,1.0
2008-12-24,0.52,0.536,0.49,0.49,41400,0.52,0.536,0.49,0.49,41400,0.0,1.0
2008-12-26,0.58,0.58,0.5201,0.5201,4900,0.58,0.58,0.5201,0.5201,4900,0.0,1.0
2008-12-29,0.4146,0.58,0.4,0.55,114600,0.4146,0.58,0.4,0.55,114600,0.0,1.0
2008-12-30,0.42,0.45,0.4199,0.42,40600,0.42,0.45,0.4199,0.42,40600,0.0,1.0
2008-12-31,0.395,0.4295,0.38,0.38,30200,0.395,0.4295,0.38,0.38,30200,0.0,1.0
2009-01-02,0.57,0.64,0.403,0.403,37700,0.57,0.64,0.403,0.403,37700,0.0,1.0
2009-01-05,0.52,0.6,0.42,0.42,14400,0.52,0.6,0.42,0.42,14400,0.0,1.0
2009-01-06,0.572,0.58,0.5501,0.57,24100,0.572,0.58,0.5501,0.57,24100,0.0,1.0
2009-01-07,0.6,0.62,0.55,0.56,38300,0.6,0.62,0.55,0.56,38300,0.0,1.0
2009-01-08,0.56,0.57,0.56,0.56,136400,0.56,0.57,0.56,0.56,136400,0.0,1.0
2009-01-09,0.57,0.575,0.56,0.575,4300,0.57,0.575,0.56,0.575,4300,0.0,1.0
2009-01-12,0.56,0.57,0.55,0.55,4300,0.56,0.57,0.55,0.55,4300,0.0,1.0
2009-01-13,0.59,0.6,0.5701,0.5701,7600,0.59,0.6,0.5701,0.5701,7600,0.0,1.0
2009-01-14,0.572,0.65,0.572,0.6,4400,0.572,0.65,0.572,0.6,4400,0.0,1.0
2009-01-15,0.59,0.6,0.55,0.57,8500,0.59,0.6,0.55,0.57,8500,0.0,1.0
2009-01-16,0.56,0.59,0.56,0.59,4700,0.56,0.59,0.56,0.59,4700,0.0,1.0
2009-01-20,0.56,0.57,0.5,0.5,12700,0.56,0.57,0.5,0.5,12700,0.0,1.0
2009-01-21,0.61,0.61,0.51,0.51,48100,0.61,0.61,0.51,0.51,48100,0.0,1.0
2009-01-22,0.501,0.57,0.501,0.52,4200,0.501,0.57,0.501,0.52,4200,0.0,1.0
2009-01-23,0.52,0.57,0.5001,0.56,6600,0.52,0.57,0.5001,0.56,6600,0.0,1.0
2009-01-26,0.55,0.57,0.53,0.54,5100,0.55,0.57,0.53,0.54,5100,0.0,1.0
2009-01-27,0.55,0.568,0.53,0.53,3800,0.55,0.568,0.53,0.53,3800,0.0,1.0
2009-01-28,0.55,0.55,0.45,0.53,8200,0.55,0.55,0.45,0.53,8200,0.0,1.0
2009-01-29,0.52,0.55,0.51,0.5499,13100,0.52,0.55,0.51,0.5499,13100,0.0,1.0
2009-01-30,0.53,0.55,0.53,0.54,5100,0.53,0.55,0.53,0.54,5100,0.0,1.0
2009-02-02,0.5,0.53,0.5,0.5,11900,0.5,0.53,0.5,0.5,11900,0.0,1.0
2009-02-03,0.42,0.55,0.41,0.55,44300,0.42,0.55,0.41,0.55,44300,0.0,1.0
2009-02-04,0.47,0.518,0.46,0.5,12700,0.47,0.518,0.46,0.5,12700,0.0,1.0
2009-02-05,0.44,0.46,0.4,0.41,12200,0.44,0.46,0.4,0.41,12200,0.0,1.0
2009-02-06,0.44,0.46,0.42,0.42,18500,0.44,0.46,0.42,0.42,18500,0.0,1.0
2009-02-09,0.458,0.46,0.44,0.4599,44100,0.458,0.46,0.44,0.4599,44100,0.0,1.0
2009-02-10,0.45,0.5,0.44,0.5,7300,0.45,0.5,0.44,0.5,7300,0.0,1.0
2009-02-11,0.45,0.48,0.44,0.4501,20000,0.45,0.48,0.44,0.4501,20000,0.0,1.0
2009-02-12,0.46,0.47,0.44,0.44,11500,0.46,0.47,0.44,0.44,11500,0.0,1.0
2009-02-13,0.46,0.49,0.44,0.44,1500,0.46,0.49,0.44,0.44,1500,0.0,1.0
2009-02-17,0.46,0.4701,0.42,0.42,36600,0.46,0.4701,0.42,0.42,36600,0.0,1.0
2009-02-18,0.47,0.54,0.47,0.5,44500,0.47,0.54,0.47,0.5,44500,0.0,1.0
2009-02-19,0.51,0.55,0.51,0.52,7600,0.51,0.55,0.51,0.52,7600,0.0,1.0
2009-02-20,0.25,0.49,0.25,0.49,57300,0.25,0.49,0.25,0.49,57300,0.0,1.0
2009-02-23,0.32,0.35,0.27,0.302,109400,0.32,0.35,0.27,0.302,109400,0.0,1.0
2009-02-24,0.39,0.48,0.37,0.48,20200,0.39,0.48,0.37,0.48,20200,0.0,1.0
2009-02-25,0.4,0.4001,0.3901,0.3901,18200,0.4,0.4001,0.3901,0.3901,18200,0.0,1.0
2009-02-26,0.48,0.5,0.4784,0.5,1400,0.48,0.5,0.4784,0.5,1400,0.0,1.0
2009-02-27,0.43,0.48,0.43,0.48,4400,0.43,0.48,0.43,0.48,4400,0.0,1.0
2009-03-02,0.38,0.4081,0.26,0.395,22600,0.38,0.4081,0.26,0.395,22600,0.0,1.0
2009-03-03,0.35,0.39,0.35,0.39,33600,0.35,0.39,0.35,0.39,33600,0.0,1.0
2009-03-04,0.4,0.4,0.39,0.4,2800,0.4,0.4,0.39,0.4,2800,0.0,1.0
2009-03-05,0.36,0.4,0.36,0.39,11000,0.36,0.4,0.36,0.39,11000,0.0,1.0
2009-03-06,0.35,0.36,0.27,0.27,6100,0.35,0.36,0.27,0.27,6100,0.0,1.0
2009-03-09,0.34,0.38,0.3,0.3,15300,0.34,0.38,0.3,0.3,15300,0.0,1.0
2009-03-10,0.3825,0.3899,0.38,0.38,54900,0.3825,0.3899,0.38,0.38,54900,0.0,1.0
2009-03-11,0.3601,0.37,0.36,0.37,17700,0.3601,0.37,0.36,0.37,17700,0.0,1.0
2009-03-12,0.36,0.38,0.34,0.38,11400,0.36,0.38,0.34,0.38,11400,0.0,1.0
2009-03-13,0.33,0.8,0.3,0.37,43777,0.33,0.8,0.3,0.37,43777,0.0,1.0
2009-03-16,0.37,0.4202,0.33,0.35,55800,0.37,0.4202,0.33,0.35,55800,0.0,1.0
2009-03-17,0.4,0.73,0.331,0.36,73100,0.4,0.73,0.331,0.36,73100,0.0,1.0
2009-03-18,0.38,0.4399,0.35,0.35,54100,0.38,0.4399,0.35,0.35,54100,0.0,1.0
2009-03-19,0.37,0.44,0.34,0.43,23400,0.37,0.44,0.34,0.43,23400,0.0,1.0
2009-03-20,0.28,0.4801,0.28,0.48,21500,0.28,0.4801,0.28,0.48,21500,0.0,1.0
2009-03-23,0.51,0.59,0.362,0.59,69800,0.51,0.59,0.362,0.59,69800,0.0,1.0
2009-03-24,0.493,0.65,0.36,0.59,64300,0.493,0.65,0.36,0.59,64300,0.0,1.0
2009-03-25,0.49,0.52,0.49,0.4901,45300,0.49,0.52,0.49,0.4901,45300,0.0,1.0
2009-03-26,0.56,0.62,0.52,0.6099,19800,0.56,0.62,0.52,0.6099,19800,0.0,1.0
2009-03-27,0.57,0.64,0.55,0.5599,5900,0.57,0.64,0.55,0.5599,5900,0.0,1.0
2009-03-30,0.5,0.54,0.5,0.52,10300,0.5,0.54,0.5,0.52,10300,0.0,1.0
2009-03-31,0.5,0.65,0.5,0.58,67200,0.5,0.65,0.5,0.58,67200,0.0,1.0
2009-04-01,0.5,0.6,0.422,0.422,49900,0.5,0.6,0.422,0.422,49900,0.0,1.0
2009-04-02,0.45,0.5,0.41,0.4999,13800,0.45,0.5,0.41,0.4999,13800,0.0,1.0
2009-04-03,0.49,0.585,0.4,0.48,40600,0.49,0.585,0.4,0.48,40600,0.0,1.0
2009-04-06,0.45,0.53,0.41,0.53,23000,0.45,0.53,0.41,0.53,23000,0.0,1.0
2009-04-07,0.44,0.455,0.44,0.44,8100,0.44,0.455,0.44,0.44,8100,0.0,1.0
2009-04-08,0.47,0.47,0.43,0.43,2600,0.47,0.47,0.43,0.43,2600,0.0,1.0
2009-04-09,0.44,0.51,0.42,0.4999,89000,0.44,0.51,0.42,0.4999,89000,0.0,1.0
2009-04-13,0.5,0.5,0.45,0.49,60200,0.5,0.5,0.45,0.49,60200,0.0,1.0
2009-04-14,0.499,0.5,0.49,0.49,10800,0.499,0.5,0.49,0.49,10800,0.0,1.0
2009-04-15,0.54,0.55,0.48,0.48,52000,0.54,0.55,0.48,0.48,52000,0.0,1.0
2009-04-16,0.52,0.56,0.4999,0.52,46600,0.52,0.56,0.4999,0.52,46600,0.0,1.0
2009-04-17,0.605,0.62,0.55,0.55,26800,0.605,0.62,0.55,0.55,26800,0.0,1.0
2009-04-20,0.57,0.6,0.54,0.59,25100,0.57,0.6,0.54,0.59,25100,0.0,1.0
2009-04-21,0.615,0.63,0.59,0.59,10100,0.615,0.63,0.59,0.59,10100,0.0,1.0
2009-04-22,0.625,0.63,0.62,0.63,9600,0.625,0.63,0.62,0.63,9600,0.0,1.0
2009-04-23,0.6,0.6201,0.6,0.6201,13500,0.6,0.6201,0.6,0.6201,13500,0.0,1.0
2009-04-24,0.7,0.7,0.5,0.5,41700,0.7,0.7,0.5,0.5,41700,0.0,1.0
2009-04-27,0.56,0.68,0.55,0.68,19100,0.56,0.68,0.55,0.68,19100,0.0,1.0
2009-04-28,0.64,0.64,0.55,0.585,17600,0.64,0.64,0.55,0.585,17600,0.0,1.0
2009-04-29,0.7101,0.7101,0.6224,0.6224,30500,0.7101,0.7101,0.6224,0.6224,30500,0.0,1.0
2009-04-30,0.72,0.75,0.71,0.71,24000,0.72,0.75,0.71,0.71,24000,0.0,1.0
2009-05-01,0.72,0.74,0.6301,0.6301,9300,0.72,0.74,0.6301,0.6301,9300,0.0,1.0
2009-05-04,0.737,0.75,0.73,0.73,2700,0.737,0.75,0.73,0.73,2700,0.0,1.0
2009-05-05,0.77,0.77,0.63,0.69,8500,0.77,0.77,0.63,0.69,8500,0.0,1.0
2009-05-06,0.912,0.95,0.75,0.75,42800,0.912,0.95,0.75,0.75,42800,0.0,1.0
2009-05-07,0.9,0.95,0.895,0.93,15100,0.9,0.95,0.895,0.93,15100,0.0,1.0
2009-05-08,1.0,1.0,0.93,0.99,16900,1.0,1.0,0.93,0.99,16900,0.0,1.0
2009-05-11,1.07,1.07,0.8601,0.999,182300,1.07,1.07,0.8601,0.999,182300,0.0,1.0
2009-05-12,0.97,1.15,0.9601,1.15,29300,0.97,1.15,0.9601,1.15,29300,0.0,1.0
2009-05-13,0.77,0.9998,0.67,0.99,38500,0.77,0.9998,0.67,0.99,38500,0.0,1.0
2009-05-14,0.98,1.05,0.77,0.77,102500,0.98,1.05,0.77,0.77,102500,0.0,1.0
2009-05-15,0.92,1.05,0.92,1.05,60900,0.92,1.05,0.92,1.05,60900,0.0,1.0
2009-05-18,0.85,0.91,0.85,0.88,29000,0.85,0.91,0.85,0.88,29000,0.0,1.0
2009-05-19,0.85,0.875,0.85,0.87,25100,0.85,0.875,0.85,0.87,25100,0.0,1.0
2009-05-20,0.8999,0.8999,0.86,0.86,3300,0.8999,0.8999,0.86,0.86,3300,0.0,1.0
2009-05-21,0.895,0.8999,0.89,0.89,6900,0.895,0.8999,0.89,0.89,6900,0.0,1.0
2009-05-22,0.87,0.9,0.87,0.895,3800,0.87,0.9,0.87,0.895,3800,0.0,1.0
2009-05-26,0.899,0.94,0.88,0.9,6800,0.899,0.94,0.88,0.9,6800,0.0,1.0
2009-05-27,1.01,1.01,0.89,0.92,29200,1.01,1.01,0.89,0.92,29200,0.0,1.0
2009-05-28,0.995,1.06,0.95,1.05,31700,0.995,1.06,0.95,1.05,31700,0.0,1.0
2009-05-29,0.98,1.02,0.97,0.97,2300,0.98,1.02,0.97,0.97,2300,0.0,1.0
2009-06-01,1.07,1.0799,1.01,1.01,95900,1.07,1.0799,1.01,1.01,95900,0.0,1.0
2009-06-02,1.02,1.05,1.0,1.0,13700,1.02,1.05,1.0,1.0,13700,0.0,1.0
2009-06-03,0.99,1.02,0.99,1.02,14500,0.99,1.02,0.99,1.02,14500,0.0,1.0
2009-06-04,0.96,1.0,0.95,0.96,10200,0.96,1.0,0.95,0.96,10200,0.0,1.0
2009-06-05,0.96,1.0,0.96,0.97,7900,0.96,1.0,0.96,0.97,7900,0.0,1.0
2009-06-08,0.9,0.99,0.9,0.97,16100,0.9,0.99,0.9,0.97,16100,0.0,1.0
2009-06-09,0.9,0.91,0.9,0.91,2600,0.9,0.91,0.9,0.91,2600,0.0,1.0
2009-06-10,0.9,0.9049,0.9,0.9,11300,0.9,0.9049,0.9,0.9,11300,0.0,1.0
2009-06-11,0.86,0.94,0.831,0.93,31500,0.86,0.94,0.831,0.93,31500,0.0,1.0
2009-06-12,0.84,0.86,0.84,0.84,6000,0.84,0.86,0.84,0.84,6000,0.0,1.0
2009-06-15,0.87,0.87,0.84,0.84,5500,0.87,0.87,0.84,0.84,5500,0.0,1.0
2009-06-16,0.8614,0.89,0.86,0.86,5600,0.8614,0.89,0.86,0.86,5600,0.0,1.0
2009-06-17,0.91,0.91,0.78,0.86,18300,0.91,0.91,0.78,0.86,18300,0.0,1.0
2009-06-18,0.81,0.83,0.8001,0.83,4500,0.81,0.83,0.8001,0.83,4500,0.0,1.0
2009-06-19,0.93,0.93,0.78,0.81,30800,0.93,0.93,0.78,0.81,30800,0.0,1.0
2009-06-22,0.75,0.85,0.73,0.82,16900,0.75,0.85,0.73,0.82,16900,0.0,1.0
2009-06-23,0.715,0.7218,0.69,0.69,5800,0.715,0.7218,0.69,0.69,5800,0.0,1.0
2009-06-24,0.71,0.78,0.71,0.78,4500,0.71,0.78,0.71,0.78,4500,0.0,1.0
2009-06-25,0.69,0.73,0.69,0.71,5000,0.69,0.73,0.69,0.71,5000,0.0,1.0
2009-06-26,0.6,0.69,0.6,0.69,87800,0.6,0.69,0.6,0.69,87800,0.0,1.0
2009-06-29,0.59,0.63,0.562,0.562,61700,0.59,0.63,0.562,0.562,61700,0.0,1.0
2009-06-30,0.594,0.61,0.59,0.6,3600,0.594,0.61,0.59,0.6,3600,0.0,1.0
2009-07-01,0.581,0.62,0.58,0.58,36700,0.581,0.62,0.58,0.58,36700,0.0,1.0
2009-07-02,0.58,0.606,0.58,0.6,6300,0.58,0.606,0.58,0.6,6300,0.0,1.0
2009-07-06,0.5908,0.6,0.58,0.59,6100,0.5908,0.6,0.58,0.59,6100,0.0,1.0
2009-07-07,0.511,0.58,0.51,0.58,40300,0.511,0.58,0.51,0.58,40300,0.0,1.0
2009-07-08,0.5103,0.54,0.51,0.52,9800,0.5103,0.54,0.51,0.52,9800,0.0,1.0
2009-07-09,0.51,0.53,0.51,0.53,10700,0.51,0.53,0.51,0.53,10700,0.0,1.0
2009-07-10,0.52,0.55,0.485,0.5,47500,0.52,0.55,0.485,0.5,47500,0.0,1.0
2009-07-13,0.49,0.53,0.49,0.52,21800,0.49,0.53,0.49,0.52,21800,0.0,1.0
2009-07-14,0.49,0.52,0.49,0.52,6800,0.49,0.52,0.49,0.52,6800,0.0,1.0
2009-07-15,0.53,0.56,0.5,0.5199,77100,0.53,0.56,0.5,0.5199,77100,0.0,1.0
2009-07-16,0.5,0.56,0.5,0.52,24100,0.5,0.56,0.5,0.52,24100,0.0,1.0
2009-07-17,0.49,0.54,0.49,0.54,23700,0.49,0.54,0.49,0.54,23700,0.0,1.0
2009-07-20,0.51,0.52,0.49,0.51,9900,0.51,0.52,0.49,0.51,9900,0.0,1.0
2009-07-21,0.5,0.5099,0.49,0.5099,2300,0.5,0.5099,0.49,0.5099,2300,0.0,1.0
2009-07-22,0.4717,0.55,0.462,0.51,58600,0.4717,0.55,0.462,0.51,58600,0.0,1.0
2009-07-23,0.5,0.53,0.48,0.4801,77500,0.5,0.53,0.48,0.4801,77500,0.0,1.0
2009-07-24,0.5917,0.66,0.51,0.55,34700,0.5917,0.66,0.51,0.55,34700,0.0,1.0
2009-07-27,0.58,0.66,0.57,0.62,18800,0.58,0.66,0.57,0.62,18800,0.0,1.0
2009-07-28,0.55,0.59,0.51,0.59,12600,0.55,0.59,0.51,0.59,12600,0.0,1.0
2009-07-29,0.57,0.6,0.5121,0.6,43300,0.57,0.6,0.5121,0.6,43300,0.0,1.0
2009-07-30,0.63,0.63,0.522,0.53,30000,0.63,0.63,0.522,0.53,30000,0.0,1.0
2009-07-31,0.7501,0.81,0.649,0.649,88500,0.7501,0.81,0.649,0.649,88500,0.0,1.0
2009-08-03,0.72,0.81,0.72,0.7999,23000,0.72,0.81,0.72,0.7999,23000,0.0,1.0
2009-08-04,0.88,0.95,0.73,0.74,28700,0.88,0.95,0.73,0.74,28700,0.0,1.0
2009-08-05,0.895,0.95,0.8701,0.95,29100,0.895,0.95,0.8701,0.95,29100,0.0,1.0
2009-08-06,0.84,0.9,0.84,0.88,19500,0.84,0.9,0.84,0.88,19500,0.0,1.0
2009-08-07,0.89,0.92,0.85,0.88,18500,0.89,0.92,0.85,0.88,18500,0.0,1.0
2009-08-10,0.89,0.93,0.89,0.9,27700,0.89,0.93,0.89,0.9,27700,0.0,1.0
2009-08-11,0.9185,0.94,0.85,0.8901,24300,0.9185,0.94,0.85,0.8901,24300,0.0,1.0
2009-08-12,0.9,0.9101,0.86,0.9,26900,0.9,0.9101,0.86,0.9,26900,0.0,1.0
2009-08-13,0.88,0.9,0.8611,0.9,34900,0.88,0.9,0.8611,0.9,34900,0.0,1.0
2009-08-14,0.83,0.905,0.81,0.87,51900,0.83,0.905,0.81,0.87,51900,0.0,1.0
2009-08-17,0.7399,0.78,0.6501,0.78,29600,0.7399,0.78,0.6501,0.78,29600,0.0,1.0
2009-08-18,0.765,0.77,0.7099,0.7099,31600,0.765,0.77,0.7099,0.7099,31600,0.0,1.0
2009-08-19,0.8,0.8051,0.77,0.77,26000,0.8,0.8051,0.77,0.77,26000,0.0,1.0
2009-08-20,0.85,0.89,0.775,0.7999,15500,0.85,0.89,0.775,0.7999,15500,0.0,1.0
2009-08-21,0.865,0.875,0.85,0.8601,18300,0.865,0.875,0.85,0.8601,18300,0.0,1.0
2009-08-24,0.85,0.9102,0.73,0.87,46500,0.85,0.9102,0.73,0.87,46500,0.0,1.0
2009-08-25,0.824,0.89,0.81,0.81,27800,0.824,0.89,0.81,0.81,27800,0.0,1.0
2009-08-26,0.85,0.88,0.83,0.83,16700,0.85,0.88,0.83,0.83,16700,0.0,1.0
2009-08-27,0.83,0.8401,0.822,0.84,32700,0.83,0.8401,0.822,0.84,32700,0.0,1.0
2009-08-28,0.88,0.88,0.81,0.81,13500,0.88,0.88,0.81,0.81,13500,0.0,1.0
2009-08-31,0.93,0.93,0.822,0.89,11400,0.93,0.93,0.822,0.89,11400,0.0,1.0
2009-09-01,0.89,0.92,0.89,0.92,15900,0.89,0.92,0.89,0.92,15900,0.0,1.0
2009-09-02,0.9,0.9,0.895,0.9,3700,0.9,0.9,0.895,0.9,3700,0.0,1.0
2009-09-03,0.8999,0.9,0.83,0.86,24000,0.8999,0.9,0.83,0.86,24000,0.0,1.0
2009-09-04,0.875,0.89,0.83,0.85,6800,0.875,0.89,0.83,0.85,6800,0.0,1.0
2009-09-08,0.9,0.93,0.85,0.86,13100,0.9,0.93,0.85,0.86,13100,0.0,1.0
2009-09-09,0.83,0.9,0.81,0.85,82200,0.83,0.9,0.81,0.85,82200,0.0,1.0
2009-09-10,0.825,0.83,0.78,0.78,11300,0.825,0.83,0.78,0.78,11300,0.0,1.0
2009-09-11,0.84,0.84,0.78,0.78,9200,0.84,0.84,0.78,0.78,9200,0.0,1.0
2009-09-14,0.895,0.9,0.8299,0.8299,40900,0.895,0.9,0.8299,0.8299,40900,0.0,1.0
2009-09-15,0.88,0.88,0.87,0.87,13200,0.88,0.88,0.87,0.87,13200,0.0,1.0
2009-09-16,0.9,0.9,0.8435,0.85,16600,0.9,0.9,0.8435,0.85,16600,0.0,1.0
2009-09-17,0.9,0.9,0.87,0.87,11700,0.9,0.9,0.87,0.87,11700,0.0,1.0
2009-09-18,0.85,0.89,0.85,0.89,20700,0.85,0.89,0.85,0.89,20700,0.0,1.0
2009-09-21,0.8899,0.89,0.875,0.88,3400,0.8899,0.89,0.875,0.88,3400,0.0,1.0
2009-09-22,0.89,0.89,0.8613,0.89,5800,0.89,0.89,0.8613,0.89,5800,0.0,1.0
2009-09-23,0.89,0.89,0.88,0.88,4700,0.89,0.89,0.88,0.88,4700,0.0,1.0
2009-09-24,0.87,0.875,0.87,0.875,5100,0.87,0.875,0.87,0.875,5100,0.0,1.0
2009-09-25,0.88,0.89,0.85,0.85,12600,0.88,0.89,0.85,0.85,12600,0.0,1.0
2009-09-28,0.875,0.89,0.875,0.89,8700,0.875,0.89,0.875,0.89,8700,0.0,1.0
2009-09-29,1.42,1.65,0.93,0.93,668621,1.42,1.65,0.93,0.93,668621,0.0,1.0
2009-09-30,1.2,1.56,1.11,1.47,186880,1.2,1.56,1.11,1.47,186880,0.0,1.0
2009-10-01,1.15,1.2699,1.0,1.17,87200,1.15,1.2699,1.0,1.17,87200,0.0,1.0
2009-10-02,1.18,1.2,1.1,1.1,38100,1.18,1.2,1.1,1.1,38100,0.0,1.0
2009-10-05,1.22,1.3,1.1,1.1,21900,1.22,1.3,1.1,1.1,21900,0.0,1.0
2009-10-06,1.14,1.28,1.121,1.18,28400,1.14,1.28,1.121,1.18,28400,0.0,1.0
2009-10-07,1.1796,1.19,1.12,1.16,23000,1.1796,1.19,1.12,1.16,23000,0.0,1.0
2009-10-08,1.16,1.19,1.13,1.19,24400,1.16,1.19,1.13,1.19,24400,0.0,1.0
2009-10-09,1.17,1.2,1.11,1.11,20400,1.17,1.2,1.11,1.11,20400,0.0,1.0
2009-10-12,1.13,1.1785,1.12,1.17,16200,1.13,1.1785,1.12,1.17,16200,0.0,1.0
2009-10-13,1.15,1.2,1.13,1.13,12000,1.15,1.2,1.13,1.13,12000,0.0,1.0
2009-10-14,1.17,1.1899,1.15,1.18,12800,1.17,1.1899,1.15,1.18,12800,0.0,1.0
2009-10-15,1.19,1.19,1.1899,1.19,7500,1.19,1.19,1.1899,1.19,7500,0.0,1.0
2009-10-16,1.15,1.2001,1.12,1.19,34200,1.15,1.2001,1.12,1.19,34200,0.0,1.0
2009-10-19,1.18,1.235,1.12,1.13,15400,1.18,1.235,1.12,1.13,15400,0.0,1.0
2009-10-20,1.21,1.22,1.2,1.2,7400,1.21,1.22,1.2,1.2,7400,0.0,1.0
2009-10-21,1.212,1.23,1.11,1.17,16000,1.212,1.23,1.11,1.17,16000,0.0,1.0
2009-10-22,1.1901,1.1999,1.19,1.1999,8800,1.1901,1.1999,1.19,1.1999,8800,0.0,1.0
2009-10-23,1.25,1.25,1.19,1.22,15200,1.25,1.25,1.19,1.22,15200,0.0,1.0
2009-10-26,1.27,1.3,1.21,1.22,18800,1.27,1.3,1.21,1.22,18800,0.0,1.0
2009-10-27,1.28,1.3,1.24,1.24,17100,1.28,1.3,1.24,1.24,17100,0.0,1.0
2009-10-28,1.07,1.3,1.07,1.24,44600,1.07,1.3,1.07,1.24,44600,0.0,1.0
2009-10-29,1.17,1.1999,1.15,1.19,12700,1.17,1.1999,1.15,1.19,12700,0.0,1.0
2009-10-30,1.14,1.19,1.14,1.15,19700,1.14,1.19,1.14,1.15,19700,0.0,1.0
2009-11-02,1.19,1.21,1.1766,1.1766,16300,1.19,1.21,1.1766,1.1766,16300,0.0,1.0
2009-11-03,1.2,1.2,1.18,1.1801,2100,1.2,1.2,1.18,1.1801,2100,0.0,1.0
2009-11-04,1.25,1.2699,1.2099,1.2099,21200,1.25,1.2699,1.2099,1.2099,21200,0.0,1.0
2009-11-05,1.2599,1.26,1.2,1.22,3900,1.2599,1.26,1.2,1.22,3900,0.0,1.0
2009-11-06,1.25,1.2601,1.25,1.26,10200,1.25,1.2601,1.25,1.26,10200,0.0,1.0
2009-11-09,1.2301,1.2699,1.18,1.23,6600,1.2301,1.2699,1.18,1.23,6600,0.0,1.0
2009-11-10,1.1501,1.26,1.12,1.26,33400,1.1501,1.26,1.12,1.26,33400,0.0,1.0
2009-11-11,1.19,1.2,1.19,1.2,1900,1.19,1.2,1.19,1.2,1900,0.0,1.0
2009-11-12,1.22,1.23,1.15,1.16,14300,1.22,1.23,1.15,1.16,14300,0.0,1.0
2009-11-13,1.26,1.26,1.22,1.22,16300,1.26,1.26,1.22,1.22,16300,0.0,1.0
2009-11-16,1.24,1.3,1.2301,1.3,5900,1.24,1.3,1.2301,1.3,5900,0.0,1.0
2009-11-17,1.25,1.261,1.22,1.22,21900,1.25,1.261,1.22,1.22,21900,0.0,1.0
2009-11-18,1.25,1.26,1.25,1.26,14900,1.25,1.26,1.25,1.26,14900,0.0,1.0
2009-11-19,1.2101,1.23,1.2,1.23,10500,1.2101,1.23,1.2,1.23,10500,0.0,1.0
2009-11-20,1.19,1.2,1.15,1.2,9500,1.19,1.2,1.15,1.2,9500,0.0,1.0
2009-11-23,1.03,1.1801,0.99,1.16,72600,1.03,1.1801,0.99,1.16,72600,0.0,1.0
2009-11-24,1.12,1.18,1.03,1.03,12400,1.12,1.18,1.03,1.03,12400,0.0,1.0
2009-11-25,1.2,1.2,1.06,1.06,30000,1.2,1.2,1.06,1.06,30000,0.0,1.0
2009-11-27,1.19,1.1901,1.18,1.18,5700,1.19,1.1901,1.18,1.18,5700,0.0,1.0
2009-11-30,1.26,1.26,1.1101,1.17,8700,1.26,1.26,1.1101,1.17,8700,0.0,1.0
2009-12-01,1.15,1.19,1.09,1.19,10400,1.15,1.19,1.09,1.19,10400,0.0,1.0
2009-12-02,1.1,1.1364,1.09,1.13,25700,1.1,1.1364,1.09,1.13,25700,0.0,1.0
2009-12-03,1.11,1.16,1.05,1.07,37600,1.11,1.16,1.05,1.07,37600,0.0,1.0
2009-12-04,1.0735,1.11,1.04,1.11,6900,1.0735,1.11,1.04,1.11,6900,0.0,1.0
2009-12-07,1.1,1.1,1.04,1.1,26500,1.1,1.1,1.04,1.1,26500,0.0,1.0
2009-12-08,1.0801,1.12,1.07,1.07,12600,1.0801,1.12,1.07,1.07,12600,0.0,1.0
2009-12-09,1.02,1.05,1.0,1.05,34000,1.02,1.05,1.0,1.05,34000,0.0,1.0
2009-12-10,1.05,1.1099,1.03,1.03,17700,1.05,1.1099,1.03,1.03,17700,0.0,1.0
2009-12-11,1.05,1.0701,1.03,1.07,25800,1.05,1.0701,1.03,1.07,25800,0.0,1.0
2009-12-14,1.0,1.05,0.9901,1.05,13500,1.0,1.05,0.9901,1.05,13500,0.0,1.0
2009-12-15,1.0001,1.0099,0.995,1.0,10100,1.0001,1.0099,0.995,1.0,10100,0.0,1.0
2009-12-16,1.0501,1.07,0.99,0.99,14800,1.0501,1.07,0.99,0.99,14800,0.0,1.0
2009-12-17,1.08,1.09,1.05,1.06,11900,1.08,1.09,1.05,1.06,11900,0.0,1.0
2009-12-18,1.07,1.08,1.07,1.07,5100,1.07,1.08,1.07,1.07,5100,0.0,1.0
2009-12-21,1.04,1.08,1.03,1.07,35700,1.04,1.08,1.03,1.07,35700,0.0,1.0
2009-12-22,1.05,1.07,0.96,1.07,73500,1.05,1.07,0.96,1.07,73500,0.0,1.0
2009-12-23,1.02,1.02,0.9898,1.02,18000,1.02,1.02,0.9898,1.02,18000,0.0,1.0
2009-12-24,1.01,1.05,0.98,1.0,27900,1.01,1.05,0.98,1.0,27900,0.0,1.0
2009-12-28,0.995,1.0,0.954,1.0,1575300,0.995,1.0,0.954,1.0,1575300,0.0,1.0
2009-12-29,1.0,1.0101,0.97,0.99,2538200,1.0,1.0101,0.97,0.99,2538200,0.0,1.0
2009-12-30,1.1,1.1,1.0,1.0,55500,1.1,1.1,1.0,1.0,55500,0.0,1.0
2009-12-31,1.17,1.17,1.02,1.09,34600,1.17,1.17,1.02,1.09,34600,0.0,1.0
2010-01-04,1.2,1.25,1.17,1.22,33100,1.2,1.25,1.17,1.22,33100,0.0,1.0
2010-01-05,1.16,1.18,1.1301,1.18,17100,1.16,1.18,1.1301,1.18,17100,0.0,1.0
2010-01-06,1.13,1.2501,1.13,1.14,16500,1.13,1.2501,1.13,1.14,16500,0.0,1.0
2010-01-07,1.12,1.18,1.11,1.11,42900,1.12,1.18,1.11,1.11,42900,0.0,1.0
2010-01-08,1.14,1.1615,1.09,1.09,43800,1.14,1.1615,1.09,1.09,43800,0.0,1.0
2010-01-11,1.14,1.16,1.12,1.16,14700,1.14,1.16,1.12,1.16,14700,0.0,1.0
2010-01-12,1.13,1.15,1.1,1.1,17500,1.13,1.15,1.1,1.1,17500,0.0,1.0
2010-01-13,1.16,1.1899,1.12,1.18,9900,1.16,1.1899,1.12,1.18,9900,0.0,1.0
2010-01-14,1.14,1.169,1.14,1.16,17800,1.14,1.169,1.14,1.16,17800,0.0,1.0
2010-01-15,1.15,1.17,1.15,1.17,8100,1.15,1.17,1.15,1.17,8100,0.0,1.0
2010-01-19,1.16,1.18,1.13,1.15,20300,1.16,1.18,1.13,1.15,20300,0.0,1.0
2010-01-20,1.2,1.2,1.13,1.16,16100,1.2,1.2,1.13,1.16,16100,0.0,1.0
2010-01-21,1.18,1.1999,1.17,1.18,12700,1.18,1.1999,1.17,1.18,12700,0.0,1.0
2010-01-22,1.195,1.2,1.19,1.19,9400,1.195,1.2,1.19,1.19,9400,0.0,1.0
2010-01-25,1.19,1.2,1.19,1.2,27600,1.19,1.2,1.19,1.2,27600,0.0,1.0
2010-01-26,1.18,1.2,1.15,1.1799,24700,1.18,1.2,1.15,1.1799,24700,0.0,1.0
2010-01-27,1.23,1.23,1.1999,1.2,11800,1.23,1.23,1.1999,1.2,11800,0.0,1.0
2010-01-28,1.22,1.24,1.1645,1.21,27100,1.22,1.24,1.1645,1.21,27100,0.0,1.0
2010-01-29,1.34,1.42,1.0,1.22,123934,1.34,1.42,1.0,1.22,123934,0.0,1.0
2010-02-01,1.39,1.4,1.31,1.31,25000,1.39,1.4,1.31,1.31,25000,0.0,1.0
2010-02-02,1.39,1.4,1.29,1.4,19800,1.39,1.4,1.29,1.4,19800,0.0,1.0
2010-02-03,1.34,1.4,1.34,1.38,23500,1.34,1.4,1.34,1.38,23500,0.0,1.0
2010-02-04,1.31,1.3301,1.28,1.33,18000,1.31,1.3301,1.28,1.33,18000,0.0,1.0
2010-02-05,1.3,1.345,1.3,1.3299,13900,1.3,1.345,1.3,1.3299,13900,0.0,1.0
2010-02-08,1.3399,1.35,1.24,1.24,9600,1.3399,1.35,1.24,1.24,9600,0.0,1.0
2010-02-09,1.4,1.4,1.34,1.34,9900,1.4,1.4,1.34,1.34,9900,0.0,1.0
2010-02-10,1.29,1.38,1.23,1.37,28900,1.29,1.38,1.23,1.37,28900,0.0,1.0
2010-02-11,1.21,1.3,1.14,1.3,19500,1.21,1.3,1.14,1.3,19500,0.0,1.0
2010-02-12,1.21,1.2399,1.16,1.16,15900,1.21,1.2399,1.16,1.16,15900,0.0,1.0
2010-02-16,1.28,1.28,1.19,1.19,20200,1.28,1.28,1.19,1.19,20200,0.0,1.0
2010-02-17,1.27,1.28,1.2199,1.26,15600,1.27,1.28,1.2199,1.26,15600,0.0,1.0
2010-02-18,1.2626,1.27,1.24,1.24,16200,1.2626,1.27,1.24,1.24,16200,0.0,1.0
2010-02-19,1.3601,1.38,1.28,1.28,14600,1.3601,1.38,1.28,1.28,14600,0.0,1.0
2010-02-22,1.42,1.44,1.36,1.36,59700,1.42,1.44,1.36,1.36,59700,0.0,1.0
2010-02-23,1.46,1.47,1.37,1.37,48700,1.46,1.47,1.37,1.37,48700,0.0,1.0
2010-02-24,1.5,1.52,1.45,1.467,64200,1.5,1.52,1.45,1.467,64200,0.0,1.0
2010-02-25,1.63,1.63,1.5099,1.52,17900,1.63,1.63,1.5099,1.52,17900,0.0,1.0
2010-02-26,1.66,1.77,1.57,1.64,59200,1.66,1.77,1.57,1.64,59200,0.0,1.0
2010-03-01,1.65,1.72,1.6,1.72,50700,1.65,1.72,1.6,1.72,50700,0.0,1.0
2010-03-02,1.81,1.87,1.67,1.67,106500,1.81,1.87,1.67,1.67,106500,0.0,1.0
2010-03-03,1.8,1.92,1.77,1.77,49000,1.8,1.92,1.77,1.77,49000,0.0,1.0
2010-03-04,1.82,1.85,1.8,1.85,24600,1.82,1.85,1.8,1.85,24600,0.0,1.0
2010-03-05,1.88,1.97,1.84,1.84,58600,1.88,1.97,1.84,1.84,58600,0.0,1.0
2010-03-08,2.0,2.0,1.92,1.94,123600,2.0,2.0,1.92,1.94,123600,0.0,1.0
2010-03-09,1.96,2.01,1.9075,2.0,53900,1.96,2.01,1.9075,2.0,53900,0.0,1.0
2010-03-10,1.82,1.92,1.77,1.92,87000,1.82,1.92,1.77,1.92,87000,0.0,1.0
2010-03-11,1.84,1.85,1.82,1.82,15000,1.84,1.85,1.82,1.82,15000,0.0,1.0
2010-03-12,1.72,1.83,1.72,1.82,53600,1.72,1.83,1.72,1.82,53600,0.0,1.0
2010-03-15,1.96,2.02,1.74,1.74,93300,1.96,2.02,1.74,1.74,93300,0.0,1.0
2010-03-16,1.99,1.99,1.845,1.99,26000,1.99,1.99,1.845,1.99,26000,0.0,1.0
2010-03-17,1.8,1.99,1.77,1.95,53100,1.8,1.99,1.77,1.95,53100,0.0,1.0
2010-03-18,1.83,1.88,1.83,1.8399,23500,1.83,1.88,1.83,1.8399,23500,0.0,1.0
2010-03-19,1.82,1.85,1.75,1.85,19400,1.82,1.85,1.75,1.85,19400,0.0,1.0
2010-03-22,1.92,1.93,1.79,1.79,46000,1.92,1.93,1.79,1.79,46000,0.0,1.0
2010-03-23,1.8899,1.93,1.81,1.9,26100,1.8899,1.93,1.81,1.9,26100,0.0,1.0
2010-03-24,1.89,1.9199,1.85,1.85,12500,1.89,1.9199,1.85,1.85,12500,0.0,1.0
2010-03-25,1.882,1.92,1.86,1.8741,11400,1.882,1.92,1.86,1.8741,11400,0.0,1.0
2010-03-26,2.03,2.12,1.83,1.91,174600,2.03,2.12,1.83,1.91,174600,0.0,1.0
2010-03-29,2.17,2.17,1.89,2.04,46000,2.17,2.17,1.89,2.04,46000,0.0,1.0
2010-03-30,2.21,2.22,2.01,2.2,252700,2.21,2.22,2.01,2.2,252700,0.0,1.0
2010-03-31,2.2499,2.25,2.2,2.2,22400,2.2499,2.25,2.2,2.2,22400,0.0,1.0
2010-04-01,1.85,2.1,1.85,2.1,140200,1.85,2.1,1.85,2.1,140200,0.0,1.0
2010-04-05,1.89,1.97,1.86,1.97,40900,1.89,1.97,1.86,1.97,40900,0.0,1.0
2010-04-06,1.88,1.92,1.88,1.88,20600,1.88,1.92,1.88,1.88,20600,0.0,1.0
2010-04-07,1.87,1.9,1.84,1.84,17000,1.87,1.9,1.84,1.84,17000,0.0,1.0
2010-04-08,1.84,1.88,1.84,1.88,13600,1.84,1.88,1.84,1.88,13600,0.0,1.0
2010-04-09,1.71,1.84,1.67,1.84,66900,1.71,1.84,1.67,1.84,66900,0.0,1.0
2010-04-12,1.5501,1.759,1.55,1.71,63700,1.5501,1.759,1.55,1.71,63700,0.0,1.0
2010-04-13,1.5301,1.62,1.52,1.56,81900,1.5301,1.62,1.52,1.56,81900,0.0,1.0
2010-04-14,1.62,1.65,1.53,1.53,56000,1.62,1.65,1.53,1.53,56000,0.0,1.0
2010-04-15,1.65,1.67,1.6,1.66,29900,1.65,1.67,1.6,1.66,29900,0.0,1.0
2010-04-16,1.59,1.66,1.59,1.61,38000,1.59,1.66,1.59,1.61,38000,0.0,1.0
2010-04-19,1.5906,1.62,1.58,1.62,34600,1.5906,1.62,1.58,1.62,34600,0.0,1.0
2010-04-20,1.63,1.63,1.58,1.58,19300,1.63,1.63,1.58,1.58,19300,0.0,1.0
2010-04-21,1.65,1.65,1.5801,1.65,45400,1.65,1.65,1.5801,1.65,45400,0.0,1.0
2010-04-22,1.76,1.8,1.61,1.61,108900,1.76,1.8,1.61,1.61,108900,0.0,1.0
2010-04-23,1.95,1.9569,1.79,1.79,157600,1.95,1.9569,1.79,1.79,157600,0.0,1.0
2010-04-26,2.01,2.27,1.96,2.02,91400,2.01,2.27,1.96,2.02,91400,0.0,1.0
2010-04-27,1.81,2.08,1.8,2.0153,68500,1.81,2.08,1.8,2.0153,68500,0.0,1.0
2010-04-28,1.88,1.9696,1.86,1.86,34100,1.88,1.9696,1.86,1.86,34100,0.0,1.0
2010-04-29,1.9701,1.9701,1.9,1.92,12100,1.9701,1.9701,1.9,1.92,12100,0.0,1.0
2010-04-30,1.84,1.97,1.83,1.9501,37900,1.84,1.97,1.83,1.9501,37900,0.0,1.0
2010-05-03,1.88,2.0,1.84,1.84,29200,1.88,2.0,1.84,1.84,29200,0.0,1.0
2010-05-04,1.85,1.92,1.83,1.84,21100,1.85,1.92,1.83,1.84,21100,0.0,1.0
2010-05-05,1.74,1.85,1.61,1.85,48000,1.74,1.85,1.61,1.85,48000,0.0,1.0
2010-05-06,1.75,1.81,1.75,1.77,24700,1.75,1.81,1.75,1.77,24700,0.0,1.0
2010-05-07,1.75,1.8599,1.72,1.73,27300,1.75,1.8599,1.72,1.73,27300,0.0,1.0
2010-05-10,1.89,1.98,1.86,1.88,21000,1.89,1.98,1.86,1.88,21000,0.0,1.0
2010-05-11,1.76,1.85,1.75,1.84,44600,1.76,1.85,1.75,1.84,44600,0.0,1.0
2010-05-12,1.76,1.81,1.75,1.8099,25900,1.76,1.81,1.75,1.8099,25900,0.0,1.0
2010-05-13,1.698,1.79,1.69,1.73,30600,1.698,1.79,1.69,1.73,30600,0.0,1.0
2010-05-14,1.63,1.68,1.6,1.68,55200,1.63,1.68,1.6,1.68,55200,0.0,1.0
2010-05-17,1.62,1.66,1.5799,1.59,82400,1.62,1.66,1.5799,1.59,82400,0.0,1.0
2010-05-18,1.69,1.71,1.6501,1.6613,39600,1.69,1.71,1.6501,1.6613,39600,0.0,1.0
2010-05-19,1.68,1.69,1.62,1.69,42800,1.68,1.69,1.62,1.69,42800,0.0,1.0
2010-05-20,1.62,1.68,1.57,1.68,11900,1.62,1.68,1.57,1.68,11900,0.0,1.0
2010-05-21,1.52,1.6499,1.48,1.58,22200,1.52,1.6499,1.48,1.58,22200,0.0,1.0
2010-05-24,1.54,1.6,1.5,1.52,47000,1.54,1.6,1.5,1.52,47000,0.0,1.0
2010-05-25,1.53,1.57,1.5,1.55,17800,1.53,1.57,1.5,1.55,17800,0.0,1.0
2010-05-26,1.59,1.6,1.5201,1.53,13400,1.59,1.6,1.5201,1.53,13400,0.0,1.0
2010-05-27,1.62,1.67,1.52,1.67,39300,1.62,1.67,1.52,1.67,39300,0.0,1.0
2010-05-28,1.53,1.54,1.51,1.53,2600,1.53,1.54,1.51,1.53,2600,0.0,1.0
2010-06-01,1.45,1.51,1.41,1.51,25800,1.45,1.51,1.41,1.51,25800,0.0,1.0
2010-06-02,1.501,1.52,1.5,1.5,10100,1.501,1.52,1.5,1.5,10100,0.0,1.0
2010-06-03,1.4999,1.4999,1.48,1.4801,1700,1.4999,1.4999,1.48,1.4801,1700,0.0,1.0
2010-06-04,1.5099,1.5099,1.45,1.49,9800,1.5099,1.5099,1.45,1.49,9800,0.0,1.0
2010-06-07,1.42,1.4599,1.37,1.43,37800,1.42,1.4599,1.37,1.43,37800,0.0,1.0
2010-06-08,1.42,1.42,1.38,1.3801,5200,1.42,1.42,1.38,1.3801,5200,0.0,1.0
2010-06-09,1.38,1.45,1.38,1.39,10600,1.38,1.45,1.38,1.39,10600,0.0,1.0
2010-06-10,1.44,1.47,1.4,1.46,16900,1.44,1.47,1.4,1.46,16900,0.0,1.0
2010-06-11,1.43,1.43,1.38,1.4,2200,1.43,1.43,1.38,1.4,2200,0.0,1.0
2010-06-14,1.34,1.41,1.33,1.41,17000,1.34,1.41,1.33,1.41,17000,0.0,1.0
2010-06-15,1.31,1.39,1.31,1.32,7800,1.31,1.39,1.31,1.32,7800,0.0,1.0
2010-06-16,1.37,1.37,1.3,1.3,1400,1.37,1.37,1.3,1.3,1400,0.0,1.0
2010-06-17,1.35,1.35,1.3,1.3,3600,1.35,1.35,1.3,1.3,3600,0.0,1.0
2010-06-18,1.38,1.38,1.29,1.29,12800,1.38,1.38,1.29,1.29,12800,0.0,1.0
2010-06-21,1.28,1.32,1.27,1.32,15400,1.28,1.32,1.27,1.32,15400,0.0,1.0
2010-06-22,1.29,1.3,1.25,1.28,11000,1.29,1.3,1.25,1.28,11000,0.0,1.0
2010-06-23,1.26,1.3,1.25,1.29,5400,1.26,1.3,1.25,1.29,5400,0.0,1.0
2010-06-24,1.3,1.3,1.27,1.3,10300,1.3,1.3,1.27,1.3,10300,0.0,1.0
2010-06-25,1.3,1.3,1.29,1.2999,2000,1.3,1.3,1.29,1.2999,2000,0.0,1.0
2010-06-28,1.26,1.2999,1.26,1.2999,7300,1.26,1.2999,1.26,1.2999,7300,0.0,1.0
2010-06-29,1.27,1.3,1.26,1.27,22500,1.27,1.3,1.26,1.27,22500,0.0,1.0
2010-06-30,1.37,1.38,1.25,1.27,19800,1.37,1.38,1.25,1.27,19800,0.0,1.0
2010-07-01,1.28,1.37,1.26,1.32,4200,1.28,1.37,1.26,1.32,4200,0.0,1.0
2010-07-02,1.35,1.35,1.23,1.34,11500,1.35,1.35,1.23,1.34,11500,0.0,1.0
2010-07-06,1.24,1.31,1.24,1.3,24800,1.24,1.31,1.24,1.3,24800,0.0,1.0
2010-07-07,1.21,1.2401,1.21,1.23,13900,1.21,1.2401,1.21,1.23,13900,0.0,1.0
2010-07-08,1.15,1.21,1.04,1.21,81400,1.15,1.21,1.04,1.21,81400,0.0,1.0
2010-07-09,1.06,1.13,1.06,1.13,6100,1.06,1.13,1.06,1.13,6100,0.0,1.0
2010-07-12,1.0501,1.06,1.02,1.04,16700,1.0501,1.06,1.02,1.04,16700,0.0,1.0
2010-07-13,1.0,1.06,0.99,1.06,60900,1.0,1.06,0.99,1.06,60900,0.0,1.0
2010-07-14,0.93,0.98,0.9,0.98,64600,0.93,0.98,0.9,0.98,64600,0.0,1.0
2010-07-15,0.8701,0.93,0.79,0.93,57800,0.8701,0.93,0.79,0.93,57800,0.0,1.0
2010-07-16,0.86,0.9,0.86,0.8801,13300,0.86,0.9,0.86,0.8801,13300,0.0,1.0
2010-07-19,0.86,0.8999,0.86,0.88,28000,0.86,0.8999,0.86,0.88,28000,0.0,1.0
2010-07-20,0.88,0.88,0.84,0.87,3500,0.88,0.88,0.84,0.87,3500,0.0,1.0
2010-07-21,0.87,0.9,0.85,0.88,27700,0.87,0.9,0.85,0.88,27700,0.0,1.0
2010-07-22,0.85,0.9,0.8128,0.87,34700,0.85,0.9,0.8128,0.87,34700,0.0,1.0
2010-07-23,0.84,0.9,0.8215,0.9,18500,0.84,0.9,0.8215,0.9,18500,0.0,1.0
2010-07-26,0.9,0.9,0.86,0.86,26300,0.9,0.9,0.86,0.86,26300,0.0,1.0
2010-07-27,0.885,0.9,0.88,0.9,18300,0.885,0.9,0.88,0.9,18300,0.0,1.0
2010-07-28,0.89,0.93,0.87,0.93,14500,0.89,0.93,0.87,0.93,14500,0.0,1.0
2010-07-29,0.9,0.9,0.8703,0.89,14000,0.9,0.9,0.8703,0.89,14000,0.0,1.0
2010-07-30,0.87,0.9,0.87,0.88,22000,0.87,0.9,0.87,0.88,22000,0.0,1.0
2010-08-02,0.9,0.9,0.87,0.88,16504,0.9,0.9,0.87,0.88,16504,0.0,1.0
2010-08-03,0.9,0.9,0.87,0.88,19252,0.9,0.9,0.87,0.88,19252,0.0,1.0
2010-08-04,0.89,0.9,0.89,0.9,17700,0.89,0.9,0.89,0.9,17700,0.0,1.0
2010-08-05,0.9,0.9,0.87,0.87,12300,0.9,0.9,0.87,0.87,12300,0.0,1.0
2010-08-06,0.9,0.9,0.8961,0.9,9100,0.9,0.9,0.8961,0.9,9100,0.0,1.0
2010-08-09,0.89,0.9,0.8702,0.9,14900,0.89,0.9,0.8702,0.9,14900,0.0,1.0
2010-08-10,0.82,0.91,0.82,0.9,43900,0.82,0.91,0.82,0.9,43900,0.0,1.0
2010-08-11,0.87,0.9,0.82,0.83,17700,0.87,0.9,0.82,0.83,17700,0.0,1.0
2010-08-12,0.9,0.9,0.89,0.89,10300,0.9,0.9,0.89,0.89,10300,0.0,1.0
2010-08-13,0.89,0.9,0.89,0.9,23345,0.89,0.9,0.89,0.9,23345,0.0,1.0
2010-08-16,0.88,0.89,0.87,0.89,8700,0.88,0.89,0.87,0.89,8700,0.0,1.0
2010-08-17,0.895,0.9,0.89,0.9,26000,0.895,0.9,0.89,0.9,26000,0.0,1.0
2010-08-18,0.89,0.9,0.89,0.9,10000,0.89,0.9,0.89,0.9,10000,0.0,1.0
2010-08-19,0.9,0.9,0.85,0.86,21200,0.9,0.9,0.85,0.86,21200,0.0,1.0
2010-08-20,0.89,0.9,0.83,0.87,26500,0.89,0.9,0.83,0.87,26500,0.0,1.0
2010-08-23,0.89,0.9,0.87,0.87,12000,0.89,0.9,0.87,0.87,12000,0.0,1.0
2010-08-24,0.9,0.9,0.84,0.84,11700,0.9,0.9,0.84,0.84,11700,0.0,1.0
2010-08-25,0.82,0.9,0.81,0.8935,35400,0.82,0.9,0.81,0.8935,35400,0.0,1.0
2010-08-26,0.6783,0.8,0.59,0.8,58639,0.6783,0.8,0.59,0.8,58639,0.0,1.0
2010-08-27,0.7979,0.7979,0.662,0.7,21600,0.7979,0.7979,0.662,0.7,21600,0.0,1.0
2010-08-30,0.81,0.82,0.67,0.74,15800,0.81,0.82,0.67,0.74,15800,0.0,1.0
2010-08-31,0.81,0.8191,0.68,0.68,17000,0.81,0.8191,0.68,0.68,17000,0.0,1.0
2010-09-01,0.8,0.81,0.78,0.81,5000,0.8,0.81,0.78,0.81,5000,0.0,1.0
2010-09-02,0.7256,0.78,0.7112,0.76,24100,0.7256,0.78,0.7112,0.76,24100,0.0,1.0
2010-09-03,0.7401,0.7401,0.7299,0.735,4000,0.7401,0.7401,0.7299,0.735,4000,0.0,1.0
2010-09-07,0.7881,0.7981,0.7,0.7,9100,0.7881,0.7981,0.7,0.7,9100,0.0,1.0
2010-09-08,0.76,0.775,0.76,0.7701,14500,0.76,0.775,0.76,0.7701,14500,0.0,1.0
2010-09-09,0.77,0.77,0.72,0.73,5600,0.77,0.77,0.72,0.73,5600,0.0,1.0
2010-09-10,0.77,0.77,0.765,0.77,20400,0.77,0.77,0.765,0.77,20400,0.0,1.0
2010-09-13,0.82,0.82,0.75,0.75,26100,0.82,0.82,0.75,0.75,26100,0.0,1.0
2010-09-14,0.85,0.86,0.8,0.8,16100,0.85,0.86,0.8,0.8,16100,0.0,1.0
2010-09-15,0.8701,0.88,0.82,0.82,14200,0.8701,0.88,0.82,0.82,14200,0.0,1.0
2010-09-16,0.89,0.9,0.8601,0.8601,8600,0.89,0.9,0.8601,0.8601,8600,0.0,1.0
2010-09-17,0.89,0.89,0.88,0.89,7500,0.89,0.89,0.88,0.89,7500,0.0,1.0
2010-09-20,0.89,0.89,0.85,0.85,13800,0.89,0.89,0.85,0.85,13800,0.0,1.0
2010-09-21,0.89,0.9,0.86,0.87,30100,0.89,0.9,0.86,0.87,30100,0.0,1.0
2010-09-22,0.92,0.92,0.87,0.87,32600,0.92,0.92,0.87,0.87,32600,0.0,1.0
2010-09-23,0.85,0.89,0.82,0.89,25200,0.85,0.89,0.82,0.89,25200,0.0,1.0
2010-09-24,0.8502,0.89,0.8,0.89,27000,0.8502,0.89,0.8,0.89,27000,0.0,1.0
2010-09-27,0.88,0.89,0.703,0.85,66800,0.88,0.89,0.703,0.85,66800,0.0,1.0
2010-09-28,0.88,0.89,0.84,0.89,14000,0.88,0.89,0.84,0.89,14000,0.0,1.0
2010-09-29,0.89,0.89,0.87,0.87,14676,0.89,0.89,0.87,0.87,14676,0.0,1.0
2010-09-30,0.89,0.89,0.87,0.87,10800,0.89,0.89,0.87,0.87,10800,0.0,1.0
2010-10-01,0.89,0.89,0.88,0.88,11100,0.89,0.89,0.88,0.88,11100,0.0,1.0
2010-10-04,0.89,0.89,0.88,0.89,7900,0.89,0.89,0.88,0.89,7900,0.0,1.0
2010-10-05,0.89,0.9,0.87,0.89,119626,0.89,0.9,0.87,0.89,119626,0.0,1.0
2010-10-06,0.8884,0.89,0.88,0.89,20100,0.8884,0.89,0.88,0.89,20100,0.0,1.0
2010-10-07,0.89,0.89,0.85,0.87,45300,0.89,0.89,0.85,0.87,45300,0.0,1.0
2010-10-08,0.89,0.89,0.8802,0.89,17800,0.89,0.89,0.8802,0.89,17800,0.0,1.0
2010-10-11,0.9,0.9,0.88,0.89,5400,0.9,0.9,0.88,0.89,5400,0.0,1.0
2010-10-12,0.89,0.89,0.8801,0.89,17300,0.89,0.89,0.8801,0.89,17300,0.0,1.0
2010-10-13,0.9,0.9,0.88,0.88,15100,0.9,0.9,0.88,0.88,15100,0.0,1.0
2010-10-14,0.85,0.89,0.7606,0.8899,28000,0.85,0.89,0.7606,0.8899,28000,0.0,1.0
2010-10-15,0.88,0.88,0.812,0.84,8700,0.88,0.88,0.812,0.84,8700,0.0,1.0
2010-10-18,0.89,0.89,0.846,0.86,9000,0.89,0.89,0.846,0.86,9000,0.0,1.0
2010-10-19,0.89,0.89,0.88,0.88,13800,0.89,0.89,0.88,0.88,13800,0.0,1.0
2010-10-20,0.89,0.89,0.886,0.8861,11500,0.89,0.89,0.886,0.8861,11500,0.0,1.0
2010-10-21,0.89,0.89,0.835,0.87,13000,0.89,0.89,0.835,0.87,13000,0.0,1.0
2010-10-22,0.84,0.88,0.7825,0.88,54700,0.84,0.88,0.7825,0.88,54700,0.0,1.0
2010-10-25,0.89,0.89,0.84,0.84,13700,0.89,0.89,0.84,0.84,13700,0.0,1.0
2010-10-26,1.0,1.0,0.88,0.8867,9400,1.0,1.0,0.88,0.8867,9400,0.0,1.0
2010-10-27,0.8799,0.91,0.84,0.89,18000,0.8799,0.91,0.84,0.89,18000,0.0,1.0
2010-10-28,0.89,0.89,0.86,0.86,9700,0.89,0.89,0.86,0.86,9700,0.0,1.0
2010-10-29,0.89,0.89,0.8623,0.87,21900,0.89,0.89,0.8623,0.87,21900,0.0,1.0
2010-11-01,0.82,0.88,0.814,0.84,7600,0.82,0.88,0.814,0.84,7600,0.0,1.0
2010-11-02,0.73,0.84,0.7135,0.84,63200,0.73,0.84,0.7135,0.84,63200,0.0,1.0
2010-11-03,0.76,0.76,0.7299,0.73,4300,0.76,0.76,0.7299,0.73,4300,0.0,1.0
2010-11-04,0.71,0.76,0.71,0.76,9300,0.71,0.76,0.71,0.76,9300,0.0,1.0
2010-11-05,0.8499,0.8601,0.71,0.71,44600,0.8499,0.8601,0.71,0.71,44600,0.0,1.0
2010-11-08,0.75,0.88,0.7239,0.85,45300,0.75,0.88,0.7239,0.85,45300,0.0,1.0
2010-11-09,0.815,0.8467,0.771,0.8467,5600,0.815,0.8467,0.771,0.8467,5600,0.0,1.0
2010-11-10,0.8,0.8,0.7326,0.79,14400,0.8,0.8,0.7326,0.79,14400,0.0,1.0
2010-11-11,0.82,0.82,0.82,0.82,2000,0.82,0.82,0.82,0.82,2000,0.0,1.0
2010-11-12,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2010-11-15,0.72,0.78,0.72,0.78,24700,0.72,0.78,0.72,0.78,24700,0.0,1.0
2010-11-16,0.63,0.7399,0.63,0.7,116600,0.63,0.7399,0.63,0.7,116600,0.0,1.0
2010-11-17,0.65,0.65,0.57,0.61,80900,0.65,0.65,0.57,0.61,80900,0.0,1.0
2010-11-18,0.65,0.65,0.62,0.65,44600,0.65,0.65,0.62,0.65,44600,0.0,1.0
2010-11-19,0.65,0.65,0.6494,0.65,17800,0.65,0.65,0.6494,0.65,17800,0.0,1.0
2010-11-22,0.57,0.65,0.57,0.65,59200,0.57,0.65,0.57,0.65,59200,0.0,1.0
2010-11-23,0.6201,0.65,0.5568,0.59,21100,0.6201,0.65,0.5568,0.59,21100,0.0,1.0
2010-11-24,0.67,0.8323,0.63,0.63,17200,0.67,0.8323,0.63,0.63,17200,0.0,1.0
2010-11-26,0.77,0.79,0.7,0.7,8800,0.77,0.79,0.7,0.7,8800,0.0,1.0
2010-11-29,0.85,0.85,0.801,0.85,42200,0.85,0.85,0.801,0.85,42200,0.0,1.0
2010-11-30,0.88,0.9,0.8293,0.8499,40300,0.88,0.9,0.8293,0.8499,40300,0.0,1.0
2010-12-01,0.81,0.87,0.81,0.87,27300,0.81,0.87,0.81,0.87,27300,0.0,1.0
2010-12-02,0.8298,0.86,0.75,0.811,31100,0.8298,0.86,0.75,0.811,31100,0.0,1.0
2010-12-03,0.81,0.82,0.81,0.82,8900,0.81,0.82,0.81,0.82,8900,0.0,1.0
2010-12-06,0.8499,0.8499,0.81,0.81,6100,0.8499,0.8499,0.81,0.81,6100,0.0,1.0
2010-12-07,0.8502,0.87,0.8232,0.8232,29700,0.8502,0.87,0.8232,0.8232,29700,0.0,1.0
2010-12-08,0.86,0.87,0.84,0.86,8200,0.86,0.87,0.84,0.86,8200,0.0,1.0
2010-12-09,0.85,0.87,0.85,0.87,10300,0.85,0.87,0.85,0.87,10300,0.0,1.0
2010-12-10,0.85,0.85,0.85,0.85,700,0.85,0.85,0.85,0.85,700,0.0,1.0
2010-12-13,0.85,0.85,0.85,0.85,3775,0.85,0.85,0.85,0.85,3775,0.0,1.0
2010-12-14,0.83,0.84,0.825,0.825,6300,0.83,0.84,0.825,0.825,6300,0.0,1.0
2010-12-15,0.86,0.86,0.83,0.83,5100,0.86,0.86,0.83,0.83,5100,0.0,1.0
2010-12-16,0.83,0.8601,0.83,0.86,11500,0.83,0.8601,0.83,0.86,11500,0.0,1.0
2010-12-17,0.89,0.9,0.83,0.83,11000,0.89,0.9,0.83,0.83,11000,0.0,1.0
2010-12-20,0.87,0.891,0.87,0.89,29500,0.87,0.891,0.87,0.89,29500,0.0,1.0
2010-12-21,0.83,0.86,0.83,0.85,54700,0.83,0.86,0.83,0.85,54700,0.0,1.0
2010-12-22,0.9,0.9,0.83,0.83,1300,0.9,0.9,0.83,0.83,1300,0.0,1.0
2010-12-23,0.86,0.8606,0.85,0.85,11600,0.86,0.8606,0.85,0.85,11600,0.0,1.0
2010-12-27,0.85,0.8505,0.85,0.85,19700,0.85,0.8505,0.85,0.85,19700,0.0,1.0
2010-12-28,0.9,0.9199,0.8499,0.8499,30700,0.9,0.9199,0.8499,0.8499,30700,0.0,1.0
2010-12-29,1.02,1.09,0.92,0.92,210000,1.02,1.09,0.92,0.92,210000,0.0,1.0
2010-12-30,1.02,1.17,0.96,1.03,24700,1.02,1.17,0.96,1.03,24700,0.0,1.0
2010-12-31,1.19,1.34,1.1,1.1,140029,1.19,1.34,1.1,1.1,140029,0.0,1.0
2011-01-03,1.25,1.3,1.2,1.29,62600,1.25,1.3,1.2,1.29,62600,0.0,1.0
2011-01-04,1.22,1.27,1.21,1.21,25900,1.22,1.27,1.21,1.21,25900,0.0,1.0
2011-01-05,1.25,1.28,1.22,1.26,26400,1.25,1.28,1.22,1.26,26400,0.0,1.0
2011-01-06,1.3,1.32,1.25,1.25,43800,1.3,1.32,1.25,1.25,43800,0.0,1.0
2011-01-07,1.29,1.33,1.25,1.33,18300,1.29,1.33,1.25,1.33,18300,0.0,1.0
2011-01-10,1.29,1.33,1.24,1.2901,22100,1.29,1.33,1.24,1.2901,22100,0.0,1.0
2011-01-11,1.29,1.3,1.22,1.3,38900,1.29,1.3,1.22,1.3,38900,0.0,1.0
2011-01-12,1.25,1.32,1.25,1.27,48000,1.25,1.32,1.25,1.27,48000,0.0,1.0
2011-01-13,1.2607,1.3,1.22,1.22,30300,1.2607,1.3,1.22,1.22,30300,0.0,1.0
2011-01-14,1.2301,1.2899,1.22,1.23,12100,1.2301,1.2899,1.22,1.23,12100,0.0,1.0
2011-01-18,1.26,1.28,1.22,1.28,8600,1.26,1.28,1.22,1.28,8600,0.0,1.0
2011-01-19,1.26,1.27,1.18,1.27,22700,1.26,1.27,1.18,1.27,22700,0.0,1.0
2011-01-20,1.2299,1.25,1.17,1.23,11600,1.2299,1.25,1.17,1.23,11600,0.0,1.0
2011-01-21,1.25,1.299,1.1901,1.21,4600,1.25,1.299,1.1901,1.21,4600,0.0,1.0
2011-01-24,1.3,1.35,1.28,1.28,21100,1.3,1.35,1.28,1.28,21100,0.0,1.0
2011-01-25,1.33,1.33,1.28,1.33,24900,1.33,1.33,1.28,1.33,24900,0.0,1.0
2011-01-26,1.32,1.35,1.26,1.35,18100,1.32,1.35,1.26,1.35,18100,0.0,1.0
2011-01-27,1.28,1.3,1.28,1.3,22500,1.28,1.3,1.28,1.3,22500,0.0,1.0
2011-01-28,1.2201,1.2801,1.18,1.28,29000,1.2201,1.2801,1.18,1.28,29000,0.0,1.0
2011-01-31,1.24,1.24,1.22,1.22,9000,1.24,1.24,1.22,1.22,9000,0.0,1.0
2011-02-01,1.17,1.2201,1.16,1.22,44600,1.17,1.2201,1.16,1.22,44600,0.0,1.0
2011-02-02,1.16,1.19,1.16,1.17,8000,1.16,1.19,1.16,1.17,8000,0.0,1.0
2011-02-03,1.1699,1.1799,1.16,1.16,13400,1.1699,1.1799,1.16,1.16,13400,0.0,1.0
2011-02-04,1.18,1.18,1.11,1.15,15900,1.18,1.18,1.11,1.15,15900,0.0,1.0
2011-02-07,1.2,1.2,1.18,1.19,11800,1.2,1.2,1.18,1.19,11800,0.0,1.0
2011-02-08,1.22,1.22,1.16,1.2,14500,1.22,1.22,1.16,1.2,14500,0.0,1.0
2011-02-09,1.2099,1.22,1.2,1.22,10600,1.2099,1.22,1.2,1.22,10600,0.0,1.0
2011-02-10,1.1623,1.21,1.16,1.2,6500,1.1623,1.21,1.16,1.2,6500,0.0,1.0
2011-02-11,1.1899,1.19,1.16,1.16,5600,1.1899,1.19,1.16,1.16,5600,0.0,1.0
2011-02-14,1.29,1.34,1.2,1.2,43100,1.29,1.34,1.2,1.2,43100,0.0,1.0
2011-02-15,1.28,1.29,1.201,1.2637,6900,1.28,1.29,1.201,1.2637,6900,0.0,1.0
2011-02-16,1.23,1.29,1.2,1.28,10350,1.23,1.29,1.2,1.28,10350,0.0,1.0
2011-02-17,1.25,1.26,1.24,1.25,10010,1.25,1.26,1.24,1.25,10010,0.0,1.0
2011-02-18,1.22,1.2699,1.21,1.2699,2100,1.22,1.2699,1.21,1.2699,2100,0.0,1.0
2011-02-22,1.26,1.28,1.25,1.27,54300,1.26,1.28,1.25,1.27,54300,0.0,1.0
2011-02-23,1.22,1.28,1.19,1.2599,18800,1.22,1.28,1.19,1.2599,18800,0.0,1.0
2011-02-24,1.25,1.26,1.17,1.2,6400,1.25,1.26,1.17,1.2,6400,0.0,1.0
2011-02-25,1.2201,1.25,1.22,1.25,2800,1.2201,1.25,1.22,1.25,2800,0.0,1.0
2011-02-28,1.25,1.25,1.2,1.2,3300,1.25,1.25,1.2,1.2,3300,0.0,1.0
2011-03-01,1.2,1.22,1.2,1.21,3400,1.2,1.22,1.2,1.21,3400,0.0,1.0
2011-03-02,1.39,1.48,1.16,1.16,157342,1.39,1.48,1.16,1.16,157342,0.0,1.0
2011-03-03,1.3,1.4,1.2,1.39,74800,1.3,1.4,1.2,1.39,74800,0.0,1.0
2011-03-04,1.31,1.4,1.15,1.28,58700,1.31,1.4,1.15,1.28,58700,0.0,1.0
2011-03-07,1.34,1.34,1.31,1.32,7000,1.34,1.34,1.31,1.32,7000,0.0,1.0
2011-03-08,1.34,1.34,1.33,1.33,4000,1.34,1.34,1.33,1.33,4000,0.0,1.0
2011-03-09,1.3299,1.35,1.25,1.34,6500,1.3299,1.35,1.25,1.34,6500,0.0,1.0
2011-03-10,1.27,1.32,1.23,1.32,900,1.27,1.32,1.23,1.32,900,0.0,1.0
2011-03-11,1.2,1.28,1.17,1.255,27500,1.2,1.28,1.17,1.255,27500,0.0,1.0
2011-03-14,1.23,1.23,1.17,1.2,4700,1.23,1.23,1.17,1.2,4700,0.0,1.0
2011-03-15,1.135,1.19,1.03,1.19,81900,1.135,1.19,1.03,1.19,81900,0.0,1.0
2011-03-16,1.06,1.15,1.06,1.14,11400,1.06,1.15,1.06,1.14,11400,0.0,1.0
2011-03-17,1.06,1.1,1.05,1.05,29800,1.06,1.1,1.05,1.05,29800,0.0,1.0
2011-03-18,1.15,1.16,1.1,1.1,19100,1.15,1.16,1.1,1.1,19100,0.0,1.0
2011-03-21,1.1,1.12,1.06,1.12,7300,1.1,1.12,1.06,1.12,7300,0.0,1.0
2011-03-22,1.02,1.09,1.0,1.09,65500,1.02,1.09,1.0,1.09,65500,0.0,1.0
2011-03-23,1.0326,1.0599,1.02,1.02,10200,1.0326,1.0599,1.02,1.02,10200,0.0,1.0
2011-03-24,1.0585,1.0585,1.0,1.01,64600,1.0585,1.0585,1.0,1.01,64600,0.0,1.0
2011-03-25,1.14,1.2,1.04,1.04,24200,1.14,1.2,1.04,1.04,24200,0.0,1.0
2011-03-28,1.16,1.17,1.11,1.17,11900,1.16,1.17,1.11,1.17,11900,0.0,1.0
2011-03-29,1.09,1.13,1.09,1.13,10400,1.09,1.13,1.09,1.13,10400,0.0,1.0
2011-03-30,1.12,1.12,1.02,1.09,13700,1.12,1.12,1.02,1.09,13700,0.0,1.0
2011-03-31,1.145,1.1499,1.04,1.1,4400,1.145,1.1499,1.04,1.1,4400,0.0,1.0
2011-04-01,1.16,1.19,1.1,1.19,14600,1.16,1.19,1.1,1.19,14600,0.0,1.0
2011-04-04,1.138,1.17,1.12,1.1372,10000,1.138,1.17,1.12,1.1372,10000,0.0,1.0
2011-04-05,1.11,1.12,1.1001,1.12,3800,1.11,1.12,1.1001,1.12,3800,0.0,1.0
2011-04-06,1.0701,1.1,1.07,1.08,18600,1.0701,1.1,1.07,1.08,18600,0.0,1.0
2011-04-07,1.089,1.089,1.07,1.0701,400,1.089,1.089,1.07,1.0701,400,0.0,1.0
2011-04-08,1.05,1.0801,1.05,1.08,13200,1.05,1.0801,1.05,1.08,13200,0.0,1.0
2011-04-11,1.05,1.06,1.05,1.06,8500,1.05,1.06,1.05,1.06,8500,0.0,1.0
2011-04-12,1.04,1.04,1.01,1.01,8900,1.04,1.04,1.01,1.01,8900,0.0,1.0
2011-04-13,1.05,1.1,1.03,1.03,20100,1.05,1.1,1.03,1.03,20100,0.0,1.0
2011-04-14,1.07,1.1,1.07,1.09,16000,1.07,1.1,1.07,1.09,16000,0.0,1.0
2011-04-15,1.053,1.09,1.053,1.0899,4800,1.053,1.09,1.053,1.0899,4800,0.0,1.0
2011-04-18,1.0492,1.0492,1.01,1.01,2800,1.0492,1.0492,1.01,1.01,2800,0.0,1.0
2011-04-19,1.07,1.1,1.055,1.07,18200,1.07,1.1,1.055,1.07,18200,0.0,1.0
2011-04-20,1.06,1.08,1.06,1.08,4100,1.06,1.08,1.06,1.08,4100,0.0,1.0
2011-04-21,1.05,1.06,1.04,1.06,3600,1.05,1.06,1.04,1.06,3600,0.0,1.0
2011-04-25,1.0,1.05,1.0,1.05,31400,1.0,1.05,1.0,1.05,31400,0.0,1.0
2011-04-26,1.02,1.05,1.0,1.0,4900,1.02,1.05,1.0,1.0,4900,0.0,1.0
2011-04-27,1.06,1.06,1.04,1.04,25000,1.06,1.06,1.04,1.04,25000,0.0,1.0
2011-04-28,1.06,1.08,1.054,1.07,13000,1.06,1.08,1.054,1.07,13000,0.0,1.0
2011-04-29,1.08,1.13,1.0599,1.06,40000,1.08,1.13,1.0599,1.06,40000,0.0,1.0
2011-05-02,1.1199,1.13,1.1,1.1,5900,1.1199,1.13,1.1,1.1,5900,0.0,1.0
2011-05-03,1.16,1.16,1.1,1.14,63000,1.16,1.16,1.1,1.14,63000,0.0,1.0
2011-05-04,1.12,1.16,1.12,1.15,12900,1.12,1.16,1.12,1.15,12900,0.0,1.0
2011-05-05,1.18,1.2,1.12,1.17,26800,1.18,1.2,1.12,1.17,26800,0.0,1.0
2011-05-06,1.23,1.23,1.2,1.21,99000,1.23,1.23,1.2,1.21,99000,0.0,1.0
2011-05-09,1.24,1.25,1.1724,1.23,6000,1.24,1.25,1.1724,1.23,6000,0.0,1.0
2011-05-10,1.22,1.28,1.22,1.22,23100,1.22,1.28,1.22,1.22,23100,0.0,1.0
2011-05-11,1.161,1.19,1.15,1.19,7000,1.161,1.19,1.15,1.19,7000,0.0,1.0
2011-05-12,1.1791,1.18,1.15,1.18,1600,1.1791,1.18,1.15,1.18,1600,0.0,1.0
2011-05-13,1.19,1.21,1.16,1.16,26000,1.19,1.21,1.16,1.16,26000,0.0,1.0
2011-05-16,1.2,1.25,1.14,1.25,27600,1.2,1.25,1.14,1.25,27600,0.0,1.0
2011-05-17,1.13,1.21,1.12,1.2,4100,1.13,1.21,1.12,1.2,4100,0.0,1.0
2011-05-18,1.1299,1.2,1.11,1.13,9700,1.1299,1.2,1.11,1.13,9700,0.0,1.0
2011-05-19,1.1222,1.13,1.1001,1.1001,6700,1.1222,1.13,1.1001,1.1001,6700,0.0,1.0
2011-05-20,1.06,1.1101,1.04,1.1101,6600,1.06,1.1101,1.04,1.1101,6600,0.0,1.0
2011-05-23,1.04,1.07,1.01,1.01,23600,1.04,1.07,1.01,1.01,23600,0.0,1.0
2011-05-24,1.07,1.09,1.02,1.0601,19200,1.07,1.09,1.02,1.0601,19200,0.0,1.0
2011-05-25,1.08,1.11,1.05,1.05,3400,1.08,1.11,1.05,1.05,3400,0.0,1.0
2011-05-26,1.09,1.09,1.0609,1.08,15200,1.09,1.09,1.0609,1.08,15200,0.0,1.0
2011-05-27,1.09,1.09,1.0899,1.09,10800,1.09,1.09,1.0899,1.09,10800,0.0,1.0
2011-05-31,1.09,1.09,1.08,1.09,20900,1.09,1.09,1.08,1.09,20900,0.0,1.0
2011-06-01,1.12,1.16,1.1,1.1,8600,1.12,1.16,1.1,1.1,8600,0.0,1.0
2011-06-02,1.0892,1.17,1.05,1.09,13300,1.0892,1.17,1.05,1.09,13300,0.0,1.0
2011-06-03,1.03,1.11,1.03,1.11,29000,1.03,1.11,1.03,1.11,29000,0.0,1.0
2011-06-06,0.95,1.04,0.94,1.03,53400,0.95,1.04,0.94,1.03,53400,0.0,1.0
2011-06-07,0.96,1.04,0.96,1.0011,16800,0.96,1.04,0.96,1.0011,16800,0.0,1.0
2011-06-08,1.01,1.01,0.97,0.971,32400,1.01,1.01,0.97,0.971,32400,0.0,1.0
2011-06-09,1.09,1.14,1.04,1.04,10600,1.09,1.14,1.04,1.04,10600,0.0,1.0
2011-06-10,1.05,1.1,0.98,1.08,25300,1.05,1.1,0.98,1.08,25300,0.0,1.0
2011-06-13,1.04,1.0799,1.0,1.05,10200,1.04,1.0799,1.0,1.05,10200,0.0,1.0
2011-06-14,1.08,1.09,0.9835,1.07,23400,1.08,1.09,0.9835,1.07,23400,0.0,1.0
2011-06-15,1.08,1.08,0.96,1.05,13100,1.08,1.08,0.96,1.05,13100,0.0,1.0
2011-06-16,1.0,1.08,1.0,1.06,7600,1.0,1.08,1.0,1.06,7600,0.0,1.0
2011-06-17,1.03,1.09,1.01,1.01,8218,1.03,1.09,1.01,1.01,8218,0.0,1.0
2011-06-20,1.06,1.14,1.05,1.05,10600,1.06,1.14,1.05,1.05,10600,0.0,1.0
2011-06-21,1.09,1.1,1.06,1.08,10100,1.09,1.1,1.06,1.08,10100,0.0,1.0
2011-06-22,1.0999,1.0999,1.0891,1.0899,6000,1.0999,1.0999,1.0891,1.0899,6000,0.0,1.0
2011-06-23,1.07,1.09,1.06,1.07,9800,1.07,1.09,1.06,1.07,9800,0.0,1.0
2011-06-24,1.11,1.12,1.07,1.1,34900,1.11,1.12,1.07,1.1,34900,0.0,1.0
2011-06-27,1.1301,1.2,1.09,1.11,14600,1.1301,1.2,1.09,1.11,14600,0.0,1.0
2011-06-28,1.11,1.13,1.11,1.13,12000,1.11,1.13,1.11,1.13,12000,0.0,1.0
2011-06-29,1.17,1.17,1.11,1.11,28300,1.17,1.17,1.11,1.11,28300,0.0,1.0
2011-06-30,1.18,1.2,1.16,1.16,21000,1.18,1.2,1.16,1.16,21000,0.0,1.0
2011-07-01,1.2076,1.2076,1.1686,1.2,14300,1.2076,1.2076,1.1686,1.2,14300,0.0,1.0
2011-07-05,1.22,1.22,1.16,1.21,24300,1.22,1.22,1.16,1.21,24300,0.0,1.0
2011-07-06,1.26,1.26,1.21,1.22,17400,1.26,1.26,1.21,1.22,17400,0.0,1.0
2011-07-07,1.35,1.36,1.2699,1.27,20400,1.35,1.36,1.2699,1.27,20400,0.0,1.0
2011-07-08,1.31,1.35,1.2808,1.35,21200,1.31,1.35,1.2808,1.35,21200,0.0,1.0
2011-07-11,1.34,1.34,1.3,1.3,15400,1.34,1.34,1.3,1.3,15400,0.0,1.0
2011-07-12,1.32,1.33,1.3,1.3201,20600,1.32,1.33,1.3,1.3201,20600,0.0,1.0
2011-07-13,1.19,1.32,1.15,1.31,38900,1.19,1.32,1.15,1.31,38900,0.0,1.0
2011-07-14,1.18,1.28,1.18,1.2,13900,1.18,1.28,1.18,1.2,13900,0.0,1.0
2011-07-15,1.2,1.21,1.17,1.17,31800,1.2,1.21,1.17,1.17,31800,0.0,1.0
2011-07-18,1.18,1.2,1.16,1.18,18300,1.18,1.2,1.16,1.18,18300,0.0,1.0
2011-07-19,1.1624,1.3,1.15,1.21,14600,1.1624,1.3,1.15,1.21,14600,0.0,1.0
2011-07-20,1.16,1.17,1.15,1.16,19550,1.16,1.17,1.15,1.16,19550,0.0,1.0
2011-07-21,1.16,1.17,1.15,1.16,7700,1.16,1.17,1.15,1.16,7700,0.0,1.0
2011-07-22,1.16,1.17,1.16,1.1601,20700,1.16,1.17,1.16,1.1601,20700,0.0,1.0
2011-07-25,1.11,1.16,1.1,1.15,30400,1.11,1.16,1.1,1.15,30400,0.0,1.0
2011-07-26,1.1692,1.1692,1.1,1.1,7400,1.1692,1.1692,1.1,1.1,7400,0.0,1.0
2011-07-27,1.14,1.14,1.06,1.14,10400,1.14,1.14,1.06,1.14,10400,0.0,1.0
2011-07-28,1.0,1.1199,1.0,1.02,53100,1.0,1.1199,1.0,1.02,53100,0.0,1.0
2011-07-29,1.05,1.0899,0.9701,1.0,13800,1.05,1.0899,0.9701,1.0,13800,0.0,1.0
2011-08-01,1.016,1.08,1.016,1.06,7700,1.016,1.08,1.016,1.06,7700,0.0,1.0
2011-08-02,1.07,1.13,1.04,1.04,7400,1.07,1.13,1.04,1.04,7400,0.0,1.0
2011-08-03,1.09,1.1,1.01,1.1,5500,1.09,1.1,1.01,1.1,5500,0.0,1.0
2011-08-04,0.9999,1.08,0.94,1.08,33300,0.9999,1.08,0.94,1.08,33300,0.0,1.0
2011-08-05,1.0,1.02,0.94,1.0099,20800,1.0,1.02,0.94,1.0099,20800,0.0,1.0
2011-08-08,1.0099,1.01,0.86,0.97,32300,1.0099,1.01,0.86,0.97,32300,0.0,1.0
2011-08-09,0.9999,1.01,0.86,1.0,38500,0.9999,1.01,0.86,1.0,38500,0.0,1.0
2011-08-10,1.0099,1.0099,0.92,0.97,6300,1.0099,1.0099,0.92,0.97,6300,0.0,1.0
2011-08-11,1.08,1.12,1.01,1.04,6000,1.08,1.12,1.01,1.04,6000,0.0,1.0
2011-08-12,1.01,1.06,0.99,0.99,11300,1.01,1.06,0.99,0.99,11300,0.0,1.0
2011-08-15,0.97,1.05,0.9,0.9,18500,0.97,1.05,0.9,0.9,18500,0.0,1.0
2011-08-16,1.05,1.05,1.0,1.0,5300,1.05,1.05,1.0,1.0,5300,0.0,1.0
2011-08-17,1.05,1.0587,1.0099,1.0587,4600,1.05,1.0587,1.0099,1.0587,4600,0.0,1.0
2011-08-18,1.04,1.09,0.94,1.05,10800,1.04,1.09,0.94,1.05,10800,0.0,1.0
2011-08-19,0.9,1.0,0.9,1.0,8230,0.9,1.0,0.9,1.0,8230,0.0,1.0
2011-08-22,1.0,1.0,0.9,0.9,7797,1.0,1.0,0.9,0.9,7797,0.0,1.0
2011-08-23,1.0,1.0,0.95,0.95,2000,1.0,1.0,0.95,0.95,2000,0.0,1.0
2011-08-24,1.03,1.05,0.95,1.0,9900,1.03,1.05,0.95,1.0,9900,0.0,1.0
2011-08-25,1.01,1.03,0.9568,1.03,6500,1.01,1.03,0.9568,1.03,6500,0.0,1.0
2011-08-26,1.0,1.05,1.0,1.05,500,1.0,1.05,1.0,1.05,500,0.0,1.0
2011-08-29,1.0,1.0,0.98,1.0,3900,1.0,1.0,0.98,1.0,3900,0.0,1.0
2011-08-30,1.04,1.04,0.9999,1.0,16200,1.04,1.04,0.9999,1.0,16200,0.0,1.0
2011-08-31,1.04,1.1,1.0,1.05,71600,1.04,1.1,1.0,1.05,71600,0.0,1.0
2011-09-01,1.0,1.05,0.9501,0.96,4200,1.0,1.05,0.9501,0.96,4200,0.0,1.0
2011-09-02,1.02,1.06,0.9999,0.9999,22800,1.02,1.06,0.9999,0.9999,22800,0.0,1.0
2011-09-06,1.0,1.09,1.0,1.0,11900,1.0,1.09,1.0,1.0,11900,0.0,1.0
2011-09-07,1.0,1.05,1.0,1.0153,7000,1.0,1.05,1.0,1.0153,7000,0.0,1.0
2011-09-08,0.95,1.05,0.95,1.02,2300,0.95,1.05,0.95,1.02,2300,0.0,1.0
2011-09-09,0.98,1.02,0.96,1.0,7900,0.98,1.02,0.96,1.0,7900,0.0,1.0
2011-09-12,0.95,1.05,0.95,0.96,19100,0.95,1.05,0.95,0.96,19100,0.0,1.0
2011-09-13,1.0,1.03,0.95,1.03,11900,1.0,1.03,0.95,1.03,11900,0.0,1.0
2011-09-14,1.013,1.0238,0.96,0.96,4100,1.013,1.0238,0.96,0.96,4100,0.0,1.0
2011-09-15,0.988,1.04,0.988,1.04,300,0.988,1.04,0.988,1.04,300,0.0,1.0
2011-09-16,1.05,1.05,1.04,1.04,3700,1.05,1.05,1.04,1.04,3700,0.0,1.0
2011-09-19,0.97,0.9821,0.97,0.9821,2200,0.97,0.9821,0.97,0.9821,2200,0.0,1.0
2011-09-20,0.98,1.0,0.9717,1.0,1600,0.98,1.0,0.9717,1.0,1600,0.0,1.0
2011-09-21,0.97,0.97,0.97,0.97,1000,0.97,0.97,0.97,0.97,1000,0.0,1.0
2011-09-22,0.97,1.0,0.97,0.97,6500,0.97,1.0,0.97,0.97,6500,0.0,1.0
2011-09-23,0.97,1.0,0.97,1.0,2900,0.97,1.0,0.97,1.0,2900,0.0,1.0
2011-09-26,0.96,1.0,0.96,1.0,10800,0.96,1.0,0.96,1.0,10800,0.0,1.0
2011-09-27,0.95,1.0,0.95,1.0,21800,0.95,1.0,0.95,1.0,21800,0.0,1.0
2011-09-28,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2011-09-29,1.0,1.04,1.0,1.03,5900,1.0,1.04,1.0,1.03,5900,0.0,1.0
2011-09-30,0.988,1.02,0.9472,1.0,17800,0.988,1.02,0.9472,1.0,17800,0.0,1.0
2011-10-03,0.988,0.988,0.988,0.988,0,0.988,0.988,0.988,0.988,0,0.0,1.0
2011-10-04,0.91,0.9321,0.86,0.86,2200,0.91,0.9321,0.86,0.86,2200,0.0,1.0
2011-10-05,0.9825,1.0,0.98,1.0,14200,0.9825,1.0,0.98,1.0,14200,0.0,1.0
2011-10-06,1.04,1.04,0.8801,0.91,6300,1.04,1.04,0.8801,0.91,6300,0.0,1.0
2011-10-07,1.04,1.04,0.97,1.02,4200,1.04,1.04,0.97,1.02,4200,0.0,1.0
2011-10-10,0.98,1.04,0.9599,1.04,8800,0.98,1.04,0.9599,1.04,8800,0.0,1.0
2011-10-11,0.93,1.0,0.8766,1.0,9700,0.93,1.0,0.8766,1.0,9700,0.0,1.0
2011-10-12,0.93,0.98,0.93,0.9501,10500,0.93,0.98,0.93,0.9501,10500,0.0,1.0
2011-10-13,0.95,0.95,0.88,0.95,6700,0.95,0.95,0.88,0.95,6700,0.0,1.0
2011-10-14,1.03,1.03,0.95,0.95,4100,1.03,1.03,0.95,0.95,4100,0.0,1.0
2011-10-17,0.9999,1.0101,0.8801,0.96,6800,0.9999,1.0101,0.8801,0.96,6800,0.0,1.0
2011-10-18,1.02,1.02,0.9999,0.9999,4400,1.02,1.02,0.9999,0.9999,4400,0.0,1.0
2011-10-19,1.0,1.02,0.98,1.01,6700,1.0,1.02,0.98,1.01,6700,0.0,1.0
2011-10-20,1.0,1.0,0.98,0.98,9100,1.0,1.0,0.98,0.98,9100,0.0,1.0
2011-10-21,0.9801,1.0101,0.9801,1.0,4800,0.9801,1.0101,0.9801,1.0,4800,0.0,1.0
2011-10-24,0.9999,1.02,0.94,0.98,18600,0.9999,1.02,0.94,0.98,18600,0.0,1.0
2011-10-25,0.9,1.0,0.9,1.0,10000,0.9,1.0,0.9,1.0,10000,0.0,1.0
2011-10-26,0.9,0.95,0.9,0.92,16300,0.9,0.95,0.9,0.92,16300,0.0,1.0
2011-10-27,0.98,0.9845,0.92,0.92,6400,0.98,0.9845,0.92,0.92,6400,0.0,1.0
2011-10-28,0.98,0.98,0.97,0.98,5700,0.98,0.98,0.97,0.98,5700,0.0,1.0
2011-10-31,0.9725,0.98,0.92,0.92,5900,0.9725,0.98,0.92,0.92,5900,0.0,1.0
2011-11-01,0.98,0.98,0.9218,0.97,7400,0.98,0.98,0.9218,0.97,7400,0.0,1.0
2011-11-02,0.97,0.98,0.97,0.98,4700,0.97,0.98,0.97,0.98,4700,0.0,1.0
2011-11-03,0.99,1.0,0.97,0.97,5700,0.99,1.0,0.97,0.97,5700,0.0,1.0
2011-11-04,0.99,0.99,0.9899,0.9899,3500,0.99,0.99,0.9899,0.9899,3500,0.0,1.0
2011-11-07,0.99,1.0,0.97,0.97,5200,0.99,1.0,0.97,0.97,5200,0.0,1.0
2011-11-08,0.96,1.04,0.96,1.02,4900,0.96,1.04,0.96,1.02,4900,0.0,1.0
2011-11-09,0.99,1.02,0.97,0.97,5900,0.99,1.02,0.97,0.97,5900,0.0,1.0
2011-11-10,1.03,1.03,0.95,0.95,3000,1.03,1.03,0.95,0.95,3000,0.0,1.0
2011-11-11,0.92,0.99,0.92,0.99,6400,0.92,0.99,0.92,0.99,6400,0.0,1.0
2011-11-14,0.91,0.98,0.91,0.92,10200,0.91,0.98,0.91,0.92,10200,0.0,1.0
2011-11-15,0.91,0.97,0.91,0.96,6400,0.91,0.97,0.91,0.96,6400,0.0,1.0
2011-11-16,0.935,0.98,0.935,0.95,9800,0.935,0.98,0.935,0.95,9800,0.0,1.0
2011-11-17,0.95,0.98,0.93,0.95,8900,0.95,0.98,0.93,0.95,8900,0.0,1.0
2011-11-18,0.919,0.98,0.86,0.98,19000,0.919,0.98,0.86,0.98,19000,0.0,1.0
2011-11-21,0.9405,0.96,0.8999,0.96,6400,0.9405,0.96,0.8999,0.96,6400,0.0,1.0
2011-11-22,0.89,0.95,0.88,0.9,8800,0.89,0.95,0.88,0.9,8800,0.0,1.0
2011-11-23,0.95,0.98,0.95,0.9699,5200,0.95,0.98,0.95,0.9699,5200,0.0,1.0
2011-11-25,0.98,0.98,0.95,0.95,5400,0.98,0.98,0.95,0.95,5400,0.0,1.0
2011-11-28,0.9,0.98,0.9,0.96,4200,0.9,0.98,0.9,0.96,4200,0.0,1.0
2011-11-29,0.98,0.99,0.89,0.9,6100,0.98,0.99,0.89,0.9,6100,0.0,1.0
2011-11-30,0.93,0.99,0.9,0.9,15200,0.93,0.99,0.9,0.9,15200,0.0,1.0
2011-12-01,0.99,0.99,0.94,0.94,5300,0.99,0.99,0.94,0.94,5300,0.0,1.0
2011-12-02,0.9425,0.99,0.94,0.94,5200,0.9425,0.99,0.94,0.94,5200,0.0,1.0
2011-12-05,0.98,1.03,0.93,0.93,8500,0.98,1.03,0.93,0.93,8500,0.0,1.0
2011-12-06,0.98,1.0,0.95,0.95,8700,0.98,1.0,0.95,0.95,8700,0.0,1.0
2011-12-07,1.01,1.03,1.0,1.03,9400,1.01,1.03,1.0,1.03,9400,0.0,1.0
2011-12-08,0.98,1.02,0.98,1.02,13300,0.98,1.02,0.98,1.02,13300,0.0,1.0
2011-12-09,0.98,1.03,0.98,1.0199,8200,0.98,1.03,0.98,1.0199,8200,0.0,1.0
2011-12-12,1.02,1.03,1.01,1.0145,5200,1.02,1.03,1.01,1.0145,5200,0.0,1.0
2011-12-13,1.03,1.03,0.98,1.02,11300,1.03,1.03,0.98,1.02,11300,0.0,1.0
2011-12-14,0.98,1.03,0.98,1.03,13700,0.98,1.03,0.98,1.03,13700,0.0,1.0
2011-12-15,1.01,1.03,1.01,1.0299,3800,1.01,1.03,1.01,1.0299,3800,0.0,1.0
2011-12-16,0.98,1.01,0.98,1.01,25000,0.98,1.01,0.98,1.01,25000,0.0,1.0
2011-12-19,0.98,1.0,0.91,0.925,6700,0.98,1.0,0.91,0.925,6700,0.0,1.0
2011-12-20,0.91,0.99,0.91,0.9305,20800,0.91,0.99,0.91,0.9305,20800,0.0,1.0
2011-12-21,0.96,1.0,0.92,0.92,8400,0.96,1.0,0.92,0.92,8400,0.0,1.0
2011-12-22,0.96,1.0,0.95,0.95,9000,0.96,1.0,0.95,0.95,9000,0.0,1.0
2011-12-23,0.98,0.99,0.882,0.882,9500,0.98,0.99,0.882,0.882,9500,0.0,1.0
2011-12-27,0.88,0.97,0.88,0.95,40400,0.88,0.97,0.88,0.95,40400,0.0,1.0
2011-12-28,0.87,0.9699,0.87,0.88,12900,0.87,0.9699,0.87,0.88,12900,0.0,1.0
2011-12-29,0.9384,0.9499,0.88,0.88,12900,0.9384,0.9499,0.88,0.88,12900,0.0,1.0
2011-12-30,0.89,0.9699,0.89,0.9018,10600,0.89,0.9699,0.89,0.9018,10600,0.0,1.0
2012-01-03,0.9499,0.97,0.9,0.9695,6000,0.9499,0.97,0.9,0.9695,6000,0.0,1.0
2012-01-04,1.01,1.01,0.95,0.965,5200,1.01,1.01,0.95,0.965,5200,0.0,1.0
2012-01-05,1.02,1.02,1.0,1.0099,5500,1.02,1.02,1.0,1.0099,5500,0.0,1.0
2012-01-06,1.03,1.03,1.02,1.02,5200,1.03,1.03,1.02,1.02,5200,0.0,1.0
2012-01-09,1.0,1.03,0.99,1.02,7400,1.0,1.03,0.99,1.02,7400,0.0,1.0
2012-01-10,1.07,1.07,1.02,1.03,9800,1.07,1.07,1.02,1.03,9800,0.0,1.0
2012-01-11,1.0,1.1,0.9431,1.04,10700,1.0,1.1,0.9431,1.04,10700,0.0,1.0
2012-01-12,1.0,1.0,0.9999,1.0,8000,1.0,1.0,0.9999,1.0,8000,0.0,1.0
2012-01-13,1.0,1.0,0.94,0.9999,11200,1.0,1.0,0.94,0.9999,11200,0.0,1.0
2012-01-17,1.0,1.0,0.97,0.97,1210,1.0,1.0,0.97,0.97,1210,0.0,1.0
2012-01-18,1.0,1.0,0.97,0.97,5100,1.0,1.0,0.97,0.97,5100,0.0,1.0
2012-01-19,0.97,0.97,0.95,0.97,4900,0.97,0.97,0.95,0.97,4900,0.0,1.0
2012-01-20,1.0,1.0,0.99,0.99,5500,1.0,1.0,0.99,0.99,5500,0.0,1.0
2012-01-23,0.98,1.0,0.9,0.9001,12300,0.98,1.0,0.9,0.9001,12300,0.0,1.0
2012-01-24,0.94,1.0,0.94,0.9999,12200,0.94,1.0,0.94,0.9999,12200,0.0,1.0
2012-01-25,1.0,1.0,0.9401,0.9999,22700,1.0,1.0,0.9401,0.9999,22700,0.0,1.0
2012-01-26,1.0,1.0,0.94,0.94,5200,1.0,1.0,0.94,0.94,5200,0.0,1.0
2012-01-27,1.0,1.0,0.99,0.99,2200,1.0,1.0,0.99,0.99,2200,0.0,1.0
2012-01-30,0.9999,0.9999,0.98,0.98,5500,0.9999,0.9999,0.98,0.98,5500,0.0,1.0
2012-01-31,1.0,1.0,0.99,0.9999,5200,1.0,1.0,0.99,0.9999,5200,0.0,1.0
2012-02-01,0.96,1.0,0.96,1.0,14100,0.96,1.0,0.96,1.0,14100,0.0,1.0
2012-02-02,0.9801,1.01,0.96,0.9999,28400,0.9801,1.01,0.96,0.9999,28400,0.0,1.0
2012-02-03,1.0,1.07,0.96,0.96,16500,1.0,1.07,0.96,0.96,16500,0.0,1.0
2012-02-06,1.07,1.1,0.9501,0.9501,5300,1.07,1.1,0.9501,0.9501,5300,0.0,1.0
2012-02-07,1.13,1.16,1.068,1.09,22200,1.13,1.16,1.068,1.09,22200,0.0,1.0
2012-02-08,1.13,1.14,1.1001,1.13,6400,1.13,1.14,1.1001,1.13,6400,0.0,1.0
2012-02-09,1.15,1.15,1.0301,1.15,9900,1.15,1.15,1.0301,1.15,9900,0.0,1.0
2012-02-10,1.1101,1.16,1.1101,1.15,6700,1.1101,1.16,1.1101,1.15,6700,0.0,1.0
2012-02-13,1.1399,1.14,1.01,1.11,6100,1.1399,1.14,1.01,1.11,6100,0.0,1.0
2012-02-14,1.11,1.1199,1.11,1.11,3000,1.11,1.1199,1.11,1.11,3000,0.0,1.0
2012-02-15,1.13,1.13,1.04,1.1,7600,1.13,1.13,1.04,1.1,7600,0.0,1.0
2012-02-16,1.0601,1.16,1.0601,1.15,8200,1.0601,1.16,1.0601,1.15,8200,0.0,1.0
2012-02-17,1.15,1.15,1.0514,1.0514,4800,1.15,1.15,1.0514,1.0514,4800,0.0,1.0
2012-02-21,1.16,1.16,1.14,1.14,4600,1.16,1.16,1.14,1.14,4600,0.0,1.0
2012-02-22,1.15,1.16,1.0992,1.16,7000,1.15,1.16,1.0992,1.16,7000,0.0,1.0
2012-02-23,1.17,1.17,1.15,1.15,7900,1.17,1.17,1.15,1.15,7900,0.0,1.0
2012-02-24,1.24,1.25,1.15,1.17,12300,1.24,1.25,1.15,1.17,12300,0.0,1.0
2012-02-27,1.22,1.24,1.208,1.24,7000,1.22,1.24,1.208,1.24,7000,0.0,1.0
2012-02-28,1.2,1.2001,0.9101,0.93,12800,1.2,1.2001,0.9101,0.93,12800,0.0,1.0
2012-02-29,1.22,1.2699,1.17,1.1712,10800,1.22,1.2699,1.17,1.1712,10800,0.0,1.0
2012-03-01,1.23,1.26,1.1701,1.19,7700,1.23,1.26,1.1701,1.19,7700,0.0,1.0
2012-03-02,1.24,1.26,1.23,1.25,20600,1.24,1.26,1.23,1.25,20600,0.0,1.0
2012-03-05,1.2,1.23,1.2,1.23,9300,1.2,1.23,1.2,1.23,9300,0.0,1.0
2012-03-06,1.25,1.29,1.2,1.25,30800,1.25,1.29,1.2,1.25,30800,0.0,1.0
2012-03-07,1.35,1.35,1.204,1.25,31800,1.35,1.35,1.204,1.25,31800,0.0,1.0
2012-03-08,1.35,1.3699,1.251,1.35,16700,1.35,1.3699,1.251,1.35,16700,0.0,1.0
2012-03-09,1.41,1.44,1.36,1.36,19200,1.41,1.44,1.36,1.36,19200,0.0,1.0
2012-03-12,1.63,1.69,1.4499,1.48,59400,1.63,1.69,1.4499,1.48,59400,0.0,1.0
2012-03-13,1.56,1.69,1.56,1.61,13400,1.56,1.69,1.56,1.61,13400,0.0,1.0
2012-03-14,1.47,1.57,1.4,1.57,38300,1.47,1.57,1.4,1.57,38300,0.0,1.0
2012-03-15,1.33,1.43,1.28,1.43,15900,1.33,1.43,1.28,1.43,15900,0.0,1.0
2012-03-16,1.53,1.59,1.26,1.3299,55600,1.53,1.59,1.26,1.3299,55600,0.0,1.0
2012-03-19,1.603,1.64,1.5575,1.56,19100,1.603,1.64,1.5575,1.56,19100,0.0,1.0
2012-03-20,1.52,1.64,1.5001,1.64,5700,1.52,1.64,1.5001,1.64,5700,0.0,1.0
2012-03-21,1.54,1.6399,1.4811,1.51,22200,1.54,1.6399,1.4811,1.51,22200,0.0,1.0
2012-03-22,1.34,1.54,1.34,1.54,20800,1.34,1.54,1.34,1.54,20800,0.0,1.0
2012-03-23,1.4505,1.54,1.4,1.4,19200,1.4505,1.54,1.4,1.4,19200,0.0,1.0
2012-03-26,1.45,1.54,1.4008,1.46,11900,1.45,1.54,1.4008,1.46,11900,0.0,1.0
2012-03-27,1.45,1.52,1.45,1.46,11300,1.45,1.52,1.45,1.46,11300,0.0,1.0
2012-03-28,1.4275,1.52,1.4,1.46,13300,1.4275,1.52,1.4,1.46,13300,0.0,1.0
2012-03-29,1.26,1.5199,1.26,1.49,51600,1.26,1.5199,1.26,1.49,51600,0.0,1.0
2012-03-30,1.25,1.39,1.25,1.3,52100,1.25,1.39,1.25,1.3,52100,0.0,1.0
2012-04-02,1.2,1.41,1.1701,1.2,29700,1.2,1.41,1.1701,1.2,29700,0.0,1.0
2012-04-03,1.2,1.35,1.2,1.23,15800,1.2,1.35,1.2,1.23,15800,0.0,1.0
2012-04-04,1.27,1.31,1.23,1.23,500,1.27,1.31,1.23,1.23,500,0.0,1.0
2012-04-05,1.34,1.391,1.31,1.31,16400,1.34,1.391,1.31,1.31,16400,0.0,1.0
2012-04-09,1.36,1.43,1.32,1.32,12400,1.36,1.43,1.32,1.32,12400,0.0,1.0
2012-04-10,1.3606,1.3606,1.35,1.36,16000,1.3606,1.3606,1.35,1.36,16000,0.0,1.0
2012-04-11,1.39,1.69,1.39,1.45,136600,1.39,1.69,1.39,1.45,136600,0.0,1.0
2012-04-12,1.67,2.24,1.52,2.24,111415,1.67,2.24,1.52,2.24,111415,0.0,1.0
2012-04-13,1.55,1.67,1.5,1.59,31800,1.55,1.67,1.5,1.59,31800,0.0,1.0
2012-04-16,1.56,1.56,1.4501,1.54,14400,1.56,1.56,1.4501,1.54,14400,0.0,1.0
2012-04-17,1.47,1.585,1.44,1.54,17300,1.47,1.585,1.44,1.54,17300,0.0,1.0
2012-04-18,1.48,1.6,1.47,1.59,23200,1.48,1.6,1.47,1.59,23200,0.0,1.0
2012-04-19,1.6,1.6192,1.54,1.588,24600,1.6,1.6192,1.54,1.588,24600,0.0,1.0
2012-04-20,1.59,1.6,1.5399,1.6,13200,1.59,1.6,1.5399,1.6,13200,0.0,1.0
2012-04-23,1.75,1.75,1.546,1.6,20600,1.75,1.75,1.546,1.6,20600,0.0,1.0
2012-04-24,1.729,1.75,1.65,1.7,18900,1.729,1.75,1.65,1.7,18900,0.0,1.0
2012-04-25,1.65,1.7,1.55,1.55,9700,1.65,1.7,1.55,1.55,9700,0.0,1.0
2012-04-26,1.726,1.74,1.64,1.64,23400,1.726,1.74,1.64,1.64,23400,0.0,1.0
2012-04-27,1.7352,1.74,1.66,1.66,15200,1.7352,1.74,1.66,1.66,15200,0.0,1.0
2012-04-30,1.75,1.75,1.64,1.75,17000,1.75,1.75,1.64,1.75,17000,0.0,1.0
2012-05-01,1.75,1.75,1.67,1.75,18000,1.75,1.75,1.67,1.75,18000,0.0,1.0
2012-05-02,1.8,1.89,1.7205,1.7205,40300,1.8,1.89,1.7205,1.7205,40300,0.0,1.0
2012-05-03,1.78,1.8,1.64,1.8,13000,1.78,1.8,1.64,1.8,13000,0.0,1.0
2012-05-04,1.8001,1.8001,1.7,1.76,18000,1.8001,1.8001,1.7,1.76,18000,0.0,1.0
2012-05-07,1.8,1.853,1.79,1.79,18000,1.8,1.853,1.79,1.79,18000,0.0,1.0
2012-05-08,1.71,1.85,1.7001,1.85,22900,1.71,1.85,1.7001,1.85,22900,0.0,1.0
2012-05-09,1.74,1.75,1.7,1.71,14000,1.74,1.75,1.7,1.71,14000,0.0,1.0
2012-05-10,1.7,1.75,1.67,1.67,16000,1.7,1.75,1.67,1.67,16000,0.0,1.0
2012-05-11,1.75,1.75,1.67,1.67,2400,1.75,1.75,1.67,1.67,2400,0.0,1.0
2012-05-14,1.67,1.736,1.67,1.71,11000,1.67,1.736,1.67,1.71,11000,0.0,1.0
2012-05-15,1.705,1.75,1.69,1.69,20000,1.705,1.75,1.69,1.69,20000,0.0,1.0
2012-05-16,1.72,1.7365,1.71,1.7365,13700,1.72,1.7365,1.71,1.7365,13700,0.0,1.0
2012-05-17,1.72,1.75,1.7,1.75,22600,1.72,1.75,1.7,1.75,22600,0.0,1.0
2012-05-18,1.715,1.75,1.71,1.71,19900,1.715,1.75,1.71,1.71,19900,0.0,1.0
2012-05-21,1.98,1.98,1.7,1.71,39400,1.98,1.98,1.7,1.71,39400,0.0,1.0
2012-05-22,1.8925,1.98,1.8,1.98,26000,1.8925,1.98,1.8,1.98,26000,0.0,1.0
2012-05-23,1.98,1.98,1.72,1.8,32000,1.98,1.98,1.72,1.8,32000,0.0,1.0
2012-05-24,1.9,2.0,1.82,1.98,22100,1.9,2.0,1.82,1.98,22100,0.0,1.0
2012-05-25,2.05,2.05,1.93,1.97,13800,2.05,2.05,1.93,1.97,13800,0.0,1.0
2012-05-29,2.1,2.13,2.0507,2.1,20100,2.1,2.13,2.0507,2.1,20100,0.0,1.0
2012-05-30,2.21,2.25,2.1,2.13,33400,2.21,2.25,2.1,2.13,33400,0.0,1.0
2012-05-31,2.2,2.2,2.1235,2.2,16100,2.2,2.2,2.1235,2.2,16100,0.0,1.0
2012-06-01,1.91,2.06,1.9,2.06,56200,1.91,2.06,1.9,2.06,56200,0.0,1.0
2012-06-04,1.8,1.92,1.8,1.91,41300,1.8,1.92,1.8,1.91,41300,0.0,1.0
2012-06-05,1.831,1.96,1.75,1.96,22600,1.831,1.96,1.75,1.96,22600,0.0,1.0
2012-06-06,1.86,1.8725,1.83,1.83,5800,1.86,1.8725,1.83,1.83,5800,0.0,1.0
2012-06-07,1.8975,1.9,1.89,1.89,10500,1.8975,1.9,1.89,1.89,10500,0.0,1.0
2012-06-08,2.0,2.18,1.86,1.9,10500,2.0,2.18,1.86,1.9,10500,0.0,1.0
2012-06-11,2.05,2.18,2.05,2.05,6500,2.05,2.18,2.05,2.05,6500,0.0,1.0
2012-06-12,1.9601,2.11,1.96,2.1,9600,1.9601,2.11,1.96,2.1,9600,0.0,1.0
2012-06-13,1.84,1.9995,1.8,1.97,7000,1.84,1.9995,1.8,1.97,7000,0.0,1.0
2012-06-14,1.9695,1.99,1.88,1.93,1300,1.9695,1.99,1.88,1.93,1300,0.0,1.0
2012-06-15,2.0,2.0,1.93,1.9899,5400,2.0,2.0,1.93,1.9899,5400,0.0,1.0
2012-06-18,1.9411,1.99,1.9401,1.98,5600,1.9411,1.99,1.9401,1.98,5600,0.0,1.0
2012-06-19,1.98,1.99,1.8575,1.95,9800,1.98,1.99,1.8575,1.95,9800,0.0,1.0
2012-06-20,1.91,1.9812,1.86,1.86,12800,1.91,1.9812,1.86,1.86,12800,0.0,1.0
2012-06-21,1.92,1.98,1.87,1.9,16100,1.92,1.98,1.87,1.9,16100,0.0,1.0
2012-06-22,2.03,2.03,1.85,1.91,61000,2.03,2.03,1.85,1.91,61000,0.0,1.0
2012-06-25,1.9304,2.02,1.9304,1.94,31000,1.9304,2.02,1.9304,1.94,31000,0.0,1.0
2012-06-26,1.91,1.97,1.91,1.97,6100,1.91,1.97,1.91,1.97,6100,0.0,1.0
2012-06-27,1.91,1.97,1.86,1.86,9500,1.91,1.97,1.86,1.86,9500,0.0,1.0
2012-06-28,1.88,1.95,1.88,1.88,7800,1.88,1.95,1.88,1.88,7800,0.0,1.0
2012-06-29,1.92,1.94,1.87,1.87,10700,1.92,1.94,1.87,1.87,10700,0.0,1.0
2012-07-02,1.9,1.9599,1.87,1.94,8000,1.9,1.9599,1.87,1.94,8000,0.0,1.0
2012-07-03,1.9,1.9,1.87,1.87,800,1.9,1.9,1.87,1.87,800,0.0,1.0
2012-07-05,1.9,1.9005,1.88,1.88,1300,1.9,1.9005,1.88,1.88,1300,0.0,1.0
2012-07-06,1.94,1.94,1.86,1.86,1900,1.94,1.94,1.86,1.86,1900,0.0,1.0
2012-07-09,1.86,1.9,1.85,1.88,8400,1.86,1.9,1.85,1.88,8400,0.0,1.0
2012-07-10,1.88,1.88,1.85,1.85,8300,1.88,1.88,1.85,1.85,8300,0.0,1.0
2012-07-11,1.91,1.91,1.88,1.88,10000,1.91,1.91,1.88,1.88,10000,0.0,1.0
2012-07-12,1.93,1.95,1.91,1.92,5400,1.93,1.95,1.91,1.92,5400,0.0,1.0
2012-07-13,1.91,1.95,1.9,1.95,7561,1.91,1.95,1.9,1.95,7561,0.0,1.0
2012-07-16,1.94,1.94,1.94,1.94,900,1.94,1.94,1.94,1.94,900,0.0,1.0
2012-07-17,1.95,1.95,1.94,1.94,11200,1.95,1.95,1.94,1.94,11200,0.0,1.0
2012-07-18,1.98,1.98,1.92,1.92,7300,1.98,1.98,1.92,1.92,7300,0.0,1.0
2012-07-19,1.96,2.04,1.96,2.0,22800,1.96,2.04,1.96,2.0,22800,0.0,1.0
2012-07-20,1.98,2.0,1.96,1.9601,16600,1.98,2.0,1.96,1.9601,16600,0.0,1.0
2012-07-23,1.99,1.99,1.98,1.99,500,1.99,1.99,1.98,1.99,500,0.0,1.0
2012-07-24,1.9,1.9541,1.9,1.9541,12000,1.9,1.9541,1.9,1.9541,12000,0.0,1.0
2012-07-25,1.94,1.95,1.89,1.89,4800,1.94,1.95,1.89,1.89,4800,0.0,1.0
2012-07-26,1.937,1.94,1.9005,1.93,4100,1.937,1.94,1.9005,1.93,4100,0.0,1.0
2012-07-27,1.99,2.0,1.92,1.92,8800,1.99,2.0,1.92,1.92,8800,0.0,1.0
2012-07-30,1.99,1.99,1.96,1.99,3600,1.99,1.99,1.96,1.99,3600,0.0,1.0
2012-07-31,1.985,2.0,1.95,1.95,7600,1.985,2.0,1.95,1.95,7600,0.0,1.0
2012-08-01,2.0,2.04,1.9999,2.0,6600,2.0,2.04,1.9999,2.0,6600,0.0,1.0
2012-08-02,2.01,2.01,2.0,2.0,3100,2.01,2.01,2.0,2.0,3100,0.0,1.0
2012-08-03,2.06,2.09,2.0,2.04,12500,2.06,2.09,2.0,2.04,12500,0.0,1.0
2012-08-06,2.09,2.09,2.068,2.08,8100,2.09,2.09,2.068,2.08,8100,0.0,1.0
2012-08-07,2.06,2.07,2.03,2.0301,4600,2.06,2.07,2.03,2.0301,4600,0.0,1.0
2012-08-08,2.04,2.0401,2.03,2.04,9900,2.04,2.0401,2.03,2.04,9900,0.0,1.0
2012-08-09,2.01,2.09,1.9901,2.04,13000,2.01,2.09,1.9901,2.04,13000,0.0,1.0
2012-08-10,2.11,2.13,2.01,2.01,14200,2.11,2.13,2.01,2.01,14200,0.0,1.0
2012-08-13,2.2,2.2,2.11,2.14,20700,2.2,2.2,2.11,2.14,20700,0.0,1.0
2012-08-14,2.23,2.25,2.2,2.2,38400,2.23,2.25,2.2,2.2,38400,0.0,1.0
2012-08-15,2.35,2.35,2.2101,2.25,66800,2.35,2.35,2.2101,2.25,66800,0.0,1.0
2012-08-16,2.7,2.87,2.32,2.4,143396,2.7,2.87,2.32,2.4,143396,0.0,1.0
2012-08-17,2.94,2.94,2.75,2.8,60600,2.94,2.94,2.75,2.8,60600,0.0,1.0
2012-08-20,2.84,2.8789,2.68,2.68,107900,2.84,2.8789,2.68,2.68,107900,0.0,1.0
2012-08-21,2.77,2.85,2.75,2.84,25700,2.77,2.85,2.75,2.84,25700,0.0,1.0
2012-08-22,2.78,2.7999,2.75,2.75,6200,2.78,2.7999,2.75,2.75,6200,0.0,1.0
2012-08-23,2.75,2.831,2.73,2.82,35400,2.75,2.831,2.73,2.82,35400,0.0,1.0
2012-08-24,2.65,2.732,2.64,2.73,21400,2.65,2.732,2.64,2.73,21400,0.0,1.0
2012-08-27,2.56,2.64,2.54,2.64,18500,2.56,2.64,2.54,2.64,18500,0.0,1.0
2012-08-28,2.6388,2.7,2.53,2.53,16700,2.6388,2.7,2.53,2.53,16700,0.0,1.0
2012-08-29,2.61,2.69,2.6,2.64,7700,2.61,2.69,2.6,2.64,7700,0.0,1.0
2012-08-30,2.63,2.65,2.53,2.65,10200,2.63,2.65,2.53,2.65,10200,0.0,1.0
2012-08-31,2.65,2.66,2.57,2.63,4000,2.65,2.66,2.57,2.63,4000,0.0,1.0
2012-09-04,2.91,3.08,2.65,2.65,82600,2.91,3.08,2.65,2.65,82600,0.0,1.0
2012-09-05,2.84,2.96,2.8,2.94,21700,2.84,2.96,2.8,2.94,21700,0.0,1.0
2012-09-06,2.85,2.97,2.79,2.93,9700,2.85,2.97,2.79,2.93,9700,0.0,1.0
2012-09-07,2.83,3.162,2.68,2.83,76200,2.83,3.162,2.68,2.83,76200,0.0,1.0
2012-09-10,2.92,3.07,2.82,2.83,14900,2.92,3.07,2.82,2.83,14900,0.0,1.0
2012-09-11,2.88,3.0217,2.8,2.89,26200,2.88,3.0217,2.8,2.89,26200,0.0,1.0
2012-09-12,2.79,2.92,2.58,2.84,44600,2.79,2.92,2.58,2.84,44600,0.0,1.0
2012-09-13,2.7699,3.09,2.66,2.74,32400,2.7699,3.09,2.66,2.74,32400,0.0,1.0
2012-09-14,2.77,2.8,2.61,2.75,27400,2.77,2.8,2.61,2.75,27400,0.0,1.0
2012-09-17,2.79,2.79,2.66,2.79,12600,2.79,2.79,2.66,2.79,12600,0.0,1.0
2012-09-18,2.79,2.84,2.75,2.78,6000,2.79,2.84,2.75,2.78,6000,0.0,1.0
2012-09-19,2.8,2.91,2.77,2.77,8500,2.8,2.91,2.77,2.77,8500,0.0,1.0
2012-09-20,2.94,3.0,2.6561,2.68,49400,2.94,3.0,2.6561,2.68,49400,0.0,1.0
2012-09-21,3.36,3.36,2.99,2.99,73900,3.36,3.36,2.99,2.99,73900,0.0,1.0
2012-09-24,3.23,3.36,3.2101,3.36,9700,3.23,3.36,3.2101,3.36,9700,0.0,1.0
2012-09-25,3.16,3.27,3.0101,3.18,7800,3.16,3.27,3.0101,3.18,7800,0.0,1.0
2012-09-26,3.01,3.25,2.9862,3.23,13600,3.01,3.25,2.9862,3.23,13600,0.0,1.0
2012-09-27,3.07,3.15,3.0101,3.08,4000,3.07,3.15,3.0101,3.08,4000,0.0,1.0
2012-09-28,3.0,3.13,3.0,3.1,5800,3.0,3.13,3.0,3.1,5800,0.0,1.0
2012-10-01,3.03,3.07,3.0,3.06,6700,3.03,3.07,3.0,3.06,6700,0.0,1.0
2012-10-02,3.02,3.1,2.92,3.05,14900,3.02,3.1,2.92,3.05,14900,0.0,1.0
2012-10-03,3.3,3.3,2.9601,3.07,22400,3.3,3.3,2.9601,3.07,22400,0.0,1.0
2012-10-04,3.299,3.35,3.19,3.35,14500,3.299,3.35,3.19,3.35,14500,0.0,1.0
2012-10-05,3.4,3.52,3.25,3.31,57800,3.4,3.52,3.25,3.31,57800,0.0,1.0
2012-10-08,3.51,3.6,3.4,3.4,39200,3.51,3.6,3.4,3.4,39200,0.0,1.0
2012-10-09,3.35,3.57,3.3,3.57,30600,3.35,3.57,3.3,3.57,30600,0.0,1.0
2012-10-10,3.55,3.58,3.25,3.4,22500,3.55,3.58,3.25,3.4,22500,0.0,1.0
2012-10-11,3.55,3.65,3.5,3.58,24900,3.55,3.65,3.5,3.58,24900,0.0,1.0
2012-10-12,3.43,3.55,3.43,3.55,2800,3.43,3.55,3.43,3.55,2800,0.0,1.0
2012-10-15,3.5,3.52,3.486,3.52,18800,3.5,3.52,3.486,3.52,18800,0.0,1.0
2012-10-16,3.9755,4.12,3.6318,3.68,222300,3.9755,4.12,3.6318,3.68,222300,0.0,1.0
2012-10-17,4.24,4.25,3.93,4.04,133800,4.24,4.25,3.93,4.04,133800,0.0,1.0
2012-10-18,4.54,4.87,4.25,4.25,231300,4.54,4.87,4.25,4.25,231300,0.0,1.0
2012-10-19,4.22,4.68,3.98,4.58,94300,4.22,4.68,3.98,4.58,94300,0.0,1.0
2012-10-22,4.15,4.35,4.1141,4.14,28300,4.15,4.35,4.1141,4.14,28300,0.0,1.0
2012-10-23,4.12,4.33,4.0401,4.33,32400,4.12,4.33,4.0401,4.33,32400,0.0,1.0
2012-10-24,4.13,4.15,4.0701,4.0701,31700,4.13,4.15,4.0701,4.0701,31700,0.0,1.0
2012-10-25,4.12,4.28,4.0801,4.1,39000,4.12,4.28,4.0801,4.1,39000,0.0,1.0
2012-10-26,4.2,4.2499,4.03,4.15,12300,4.2,4.2499,4.03,4.15,12300,0.0,1.0
2012-10-31,4.31,4.4299,4.2601,4.35,25200,4.31,4.4299,4.2601,4.35,25200,0.0,1.0
2012-11-01,4.26,4.45,4.13,4.37,54000,4.26,4.45,4.13,4.37,54000,0.0,1.0
2012-11-02,4.28,4.38,4.21,4.29,12700,4.28,4.38,4.21,4.29,12700,0.0,1.0
2012-11-05,3.92,4.23,3.81,4.2,55000,3.92,4.23,3.81,4.2,55000,0.0,1.0
2012-11-06,3.87,3.88,3.7,3.82,76300,3.87,3.88,3.7,3.82,76300,0.0,1.0
2012-11-07,3.58,3.934,3.55,3.77,147600,3.58,3.934,3.55,3.77,147600,0.0,1.0
2012-11-08,3.72,3.8,3.58,3.6,68500,3.72,3.8,3.58,3.6,68500,0.0,1.0
2012-11-09,3.5,3.75,3.47,3.65,128900,3.5,3.75,3.47,3.65,128900,0.0,1.0
2012-11-12,3.99,4.1699,3.499,3.5,114300,3.99,4.1699,3.499,3.5,114300,0.0,1.0
2012-11-13,3.96,4.05,3.9,4.0,14100,3.96,4.05,3.9,4.0,14100,0.0,1.0
2012-11-14,3.81,4.08,3.81,4.08,41000,3.81,4.08,3.81,4.08,41000,0.0,1.0
2012-11-15,3.66,3.81,3.54,3.65,65700,3.66,3.81,3.54,3.65,65700,0.0,1.0
2012-11-16,3.78,3.88,3.66,3.7,17000,3.78,3.88,3.66,3.7,17000,0.0,1.0
2012-11-19,4.15,4.2,3.73,3.73,51000,4.15,4.2,3.73,3.73,51000,0.0,1.0
2012-11-20,4.19,4.25,4.13,4.14,21500,4.19,4.25,4.13,4.14,21500,0.0,1.0
2012-11-21,4.236,4.25,4.1701,4.19,10400,4.236,4.25,4.1701,4.19,10400,0.0,1.0
2012-11-23,4.14,4.35,4.11,4.25,56600,4.14,4.35,4.11,4.25,56600,0.0,1.0
2012-11-26,4.35,4.38,4.07,4.07,35800,4.35,4.38,4.07,4.07,35800,0.0,1.0
2012-11-27,4.7,4.7,4.4,4.4,59400,4.7,4.7,4.4,4.4,59400,0.0,1.0
2012-11-28,4.65,4.7,4.25,4.65,64600,4.65,4.7,4.25,4.65,64600,0.0,1.0
2012-11-29,4.7,4.74,4.6,4.74,39700,4.7,4.74,4.6,4.74,39700,0.0,1.0
2012-11-30,4.7,4.8,4.48,4.66,39200,4.7,4.8,4.48,4.66,39200,0.0,1.0
2012-12-03,5.03,5.1,4.7,4.7,144600,5.03,5.1,4.7,4.7,144600,0.0,1.0
2012-12-04,5.43,5.49,4.91,4.91,252100,5.43,5.49,4.91,4.91,252100,0.0,1.0
2012-12-05,5.75,5.89,5.52,5.52,320800,5.75,5.89,5.52,5.52,320800,0.0,1.0
2012-12-06,5.47,6.0,5.11,5.88,388600,5.47,6.0,5.11,5.88,388600,0.0,1.0
2012-12-07,5.17,5.6499,5.17,5.59,84400,5.17,5.6499,5.17,5.59,84400,0.0,1.0
2012-12-10,5.37,5.45,5.17,5.25,51700,5.37,5.45,5.17,5.25,51700,0.0,1.0
2012-12-11,5.38,5.55,5.35,5.43,79400,5.38,5.55,5.35,5.43,79400,0.0,1.0
2012-12-12,5.92,5.95,5.4399,5.45,208300,5.92,5.95,5.4399,5.45,208300,0.0,1.0
2012-12-13,6.16,6.19,5.77,5.9,167000,6.16,6.19,5.77,5.9,167000,0.0,1.0
2012-12-14,5.9301,6.1,5.806,6.07,68300,5.9301,6.1,5.806,6.07,68300,0.0,1.0
2012-12-17,6.04,6.05,5.87,5.87,106200,6.04,6.05,5.87,5.87,106200,0.0,1.0
2012-12-18,5.97,6.1,5.92,5.94,93600,5.97,6.1,5.92,5.94,93600,0.0,1.0
2012-12-19,6.02,6.1,5.93,5.94,115900,6.02,6.1,5.93,5.94,115900,0.0,1.0
2012-12-20,5.59,6.0,5.56,6.0,74700,5.59,6.0,5.56,6.0,74700,0.0,1.0
2012-12-21,5.37,5.53,5.18,5.5,105400,5.37,5.53,5.18,5.5,105400,0.0,1.0
2012-12-24,5.28,5.4,5.05,5.4,62200,5.28,5.4,5.05,5.4,62200,0.0,1.0
2012-12-26,5.03,5.28,5.0,5.2,125900,5.03,5.28,5.0,5.2,125900,0.0,1.0
2012-12-27,5.25,5.3,5.0,5.02,33600,5.25,5.3,5.0,5.02,33600,0.0,1.0
2012-12-28,5.31,5.36,5.13,5.17,36800,5.31,5.36,5.13,5.17,36800,0.0,1.0
2012-12-31,5.36,5.5,5.1701,5.26,44200,5.36,5.5,5.1701,5.26,44200,0.0,1.0
2013-01-02,5.52,5.7,5.37,5.41,71800,5.52,5.7,5.37,5.41,71800,0.0,1.0
2013-01-03,5.56,5.7899,5.5,5.55,22000,5.56,5.7899,5.5,5.55,22000,0.0,1.0
2013-01-04,5.51,5.62,5.3701,5.62,71300,5.51,5.62,5.3701,5.62,71300,0.0,1.0
2013-01-07,5.61,5.65,5.42,5.42,51000,5.61,5.65,5.42,5.42,51000,0.0,1.0
2013-01-08,6.25,6.35,5.42,5.56,285000,6.25,6.35,5.42,5.56,285000,0.0,1.0
2013-01-09,6.58,6.82,6.3101,6.34,341900,6.58,6.82,6.3101,6.34,341900,0.0,1.0
2013-01-10,6.87,7.23,6.67,6.75,356100,6.87,7.23,6.67,6.75,356100,0.0,1.0
2013-01-11,6.77,7.0,6.58,6.88,182100,6.77,7.0,6.58,6.88,182100,0.0,1.0
2013-01-14,6.45,7.0,6.35,6.8,101500,6.45,7.0,6.35,6.8,101500,0.0,1.0
2013-01-15,6.45,6.5,6.35,6.37,28200,6.45,6.5,6.35,6.37,28200,0.0,1.0
2013-01-16,6.05,6.569,6.0,6.48,115600,6.05,6.569,6.0,6.48,115600,0.0,1.0
2013-01-17,6.24,6.39,6.01,6.01,66300,6.24,6.39,6.01,6.01,66300,0.0,1.0
2013-01-18,5.96,6.35,5.8,6.3299,87400,5.96,6.35,5.8,6.3299,87400,0.0,1.0
2013-01-22,5.94,5.96,5.56,5.93,124800,5.94,5.96,5.56,5.93,124800,0.0,1.0
2013-01-23,6.56,6.62,5.94,5.94,180500,6.56,6.62,5.94,5.94,180500,0.0,1.0
2013-01-24,6.32,6.7,6.26,6.63,96700,6.32,6.7,6.26,6.63,96700,0.0,1.0
2013-01-25,6.47,6.49,6.16,6.32,56600,6.47,6.49,6.16,6.32,56600,0.0,1.0
2013-01-28,6.44,6.44,6.14,6.35,140800,6.44,6.44,6.14,6.35,140800,0.0,1.0
2013-01-29,6.47,6.59,6.3,6.39,117800,6.47,6.59,6.3,6.39,117800,0.0,1.0
2013-01-30,6.41,6.49,6.3,6.48,139000,6.41,6.49,6.3,6.48,139000,0.0,1.0
2013-01-31,6.88,6.89,6.27,6.32,229700,6.88,6.89,6.27,6.32,229700,0.0,1.0
2013-02-01,6.86,7.25,6.8,6.98,264200,6.86,7.25,6.8,6.98,264200,0.0,1.0
2013-02-04,7.209,7.29,6.71,6.71,285700,7.209,7.29,6.71,6.71,285700,0.0,1.0
2013-02-05,8.38,8.9,7.44,7.46,1397900,8.38,8.9,7.44,7.46,1397900,0.0,1.0
2013-02-06,8.71,8.97,7.8,8.1,803300,8.71,8.97,7.8,8.1,803300,0.0,1.0
2013-02-07,8.7,8.85,8.592,8.71,372000,8.7,8.85,8.592,8.71,372000,0.0,1.0
2013-02-08,8.64,8.97,8.54,8.57,905900,8.64,8.97,8.54,8.57,905900,0.0,1.0
2013-02-11,8.85,8.9,8.649,8.74,305100,8.85,8.9,8.649,8.74,305100,0.0,1.0
2013-02-12,8.77,8.94,8.7178,8.93,247700,8.77,8.94,8.7178,8.93,247700,0.0,1.0
2013-02-13,8.54,8.78,8.35,8.78,424700,8.54,8.78,8.35,8.78,424700,0.0,1.0
2013-02-14,8.69,9.25,8.36,8.45,694300,8.69,9.25,8.36,8.45,694300,0.0,1.0
2013-02-15,9.17,9.24,8.551,8.75,327600,9.17,9.24,8.551,8.75,327600,0.0,1.0
2013-02-19,9.04,9.3,8.9001,9.26,433600,9.04,9.3,8.9001,9.26,433600,0.0,1.0
2013-02-20,8.71,9.06,8.5766,9.05,351800,8.71,9.06,8.5766,9.05,351800,0.0,1.0
2013-02-21,8.31,8.7299,7.81,8.72,430300,8.31,8.7299,7.81,8.72,430300,0.0,1.0
2013-02-22,8.36,8.6178,8.11,8.38,263200,8.36,8.6178,8.11,8.38,263200,0.0,1.0
2013-02-25,7.96,8.62,7.93,8.4,200400,7.96,8.62,7.93,8.4,200400,0.0,1.0
2013-02-26,8.04,8.25,7.81,8.05,155400,8.04,8.25,7.81,8.05,155400,0.0,1.0
2013-02-27,8.23,8.35,7.9,8.07,130900,8.23,8.35,7.9,8.07,130900,0.0,1.0
2013-02-28,8.25,8.34,8.01,8.25,207900,8.25,8.34,8.01,8.25,207900,0.0,1.0
2013-03-01,8.12,8.26,7.94,8.13,101800,8.12,8.26,7.94,8.13,101800,0.0,1.0
2013-03-04,8.5,8.75,8.05,8.1,906500,8.5,8.75,8.05,8.1,906500,0.0,1.0
2013-03-05,8.83,8.97,8.2,8.56,598400,8.83,8.97,8.2,8.56,598400,0.0,1.0
2013-03-06,9.27,9.46,8.9,8.95,391600,9.27,9.46,8.9,8.95,391600,0.0,1.0
2013-03-07,9.05,9.6,9.03,9.44,226700,9.05,9.6,9.03,9.44,226700,0.0,1.0
2013-03-08,8.71,9.18,8.56,9.13,204400,8.71,9.18,8.56,9.13,204400,0.0,1.0
2013-03-11,8.96,9.2,8.88,9.11,441400,8.96,9.2,8.88,9.11,441400,0.0,1.0
2013-03-12,8.9,9.05,8.57,9.0,361400,8.9,9.05,8.57,9.0,361400,0.0,1.0
2013-03-13,9.54,9.5699,8.82,8.92,448100,9.54,9.5699,8.82,8.92,448100,0.0,1.0
2013-03-14,9.82,10.14,9.55,9.58,550900,9.82,10.14,9.55,9.58,550900,0.0,1.0
2013-03-15,9.96,10.07,9.73,9.79,295300,9.96,10.07,9.73,9.79,295300,0.0,1.0
2013-03-18,10.05,10.24,9.12,9.87,317300,10.05,10.24,9.12,9.87,317300,0.0,1.0
2013-03-19,9.96,10.45,9.82,10.15,284800,9.96,10.45,9.82,10.15,284800,0.0,1.0
2013-03-20,10.14,10.42,9.9,10.08,338300,10.14,10.42,9.9,10.08,338300,0.0,1.0
2013-03-21,9.98,10.13,9.82,10.05,190700,9.98,10.13,9.82,10.05,190700,0.0,1.0
2013-03-22,10.74,10.97,9.96,9.99,425700,10.74,10.97,9.96,9.99,425700,0.0,1.0
2013-03-25,10.34,11.24,10.18,10.87,469000,10.34,11.24,10.18,10.87,469000,0.0,1.0
2013-03-26,10.79,11.19,10.45,10.47,328600,10.79,11.19,10.45,10.47,328600,0.0,1.0
2013-03-27,11.2,11.39,10.53,10.76,423500,11.2,11.39,10.53,10.76,423500,0.0,1.0
2013-03-28,11.71,11.94,11.25,11.37,459300,11.71,11.94,11.25,11.37,459300,0.0,1.0
2013-04-01,12.0,12.5,11.72,12.08,574500,12.0,12.5,11.72,12.08,574500,0.0,1.0
2013-04-02,12.4,12.79,12.1,12.13,594000,12.4,12.79,12.1,12.13,594000,0.0,1.0
2013-04-03,10.98,12.65,10.46,12.56,1210600,10.98,12.65,10.46,12.56,1210600,0.0,1.0
2013-04-04,10.36,10.98,10.1,10.75,488500,10.36,10.98,10.1,10.75,488500,0.0,1.0
2013-04-05,10.39,10.42,9.51,9.93,558400,10.39,10.42,9.51,9.93,558400,0.0,1.0
2013-04-08,10.77,11.05,10.52,10.52,328500,10.77,11.05,10.52,10.52,328500,0.0,1.0
2013-04-09,10.76,11.4,10.59,10.88,397500,10.76,11.4,10.59,10.88,397500,0.0,1.0
2013-04-10,9.92,10.97,9.811,10.8,480400,9.92,10.97,9.811,10.8,480400,0.0,1.0
2013-04-11,10.5,10.58,9.68,9.85,278900,10.5,10.58,9.68,9.85,278900,0.0,1.0
2013-04-12,9.87,10.455,9.43,10.45,367900,9.87,10.455,9.43,10.45,367900,0.0,1.0
2013-04-15,9.52,9.88,9.4001,9.8,197400,9.52,9.88,9.4001,9.8,197400,0.0,1.0
2013-04-16,10.2,10.3,9.41,9.65,278800,10.2,10.3,9.41,9.65,278800,0.0,1.0
2013-04-17,9.49,10.15,9.3,10.15,305300,9.49,10.15,9.3,10.15,305300,0.0,1.0
2013-04-18,8.73,9.63,8.36,9.5,380700,8.73,9.63,8.36,9.5,380700,0.0,1.0
2013-04-19,9.3,9.34,8.54,8.84,264600,9.3,9.34,8.54,8.84,264600,0.0,1.0
2013-04-22,9.08,9.63,8.68,9.3,292800,9.08,9.63,8.68,9.3,292800,0.0,1.0
2013-04-23,9.3,9.419,9.001,9.1,120100,9.3,9.419,9.001,9.1,120100,0.0,1.0
2013-04-24,9.12,9.33,9.095,9.24,97600,9.12,9.33,9.095,9.24,97600,0.0,1.0
2013-04-25,8.92,9.11,8.78,9.11,154300,8.92,9.11,8.78,9.11,154300,0.0,1.0
2013-04-26,8.6,8.86,8.351,8.86,249900,8.6,8.86,8.351,8.86,249900,0.0,1.0
2013-04-29,8.82,9.03,8.4,8.6,186800,8.82,9.03,8.4,8.6,186800,0.0,1.0
2013-04-30,9.22,9.22,8.6,8.76,233000,9.22,9.22,8.6,8.76,233000,0.0,1.0
2013-05-01,8.85,9.479,8.84,9.22,137200,8.85,9.479,8.84,9.22,137200,0.0,1.0
2013-05-02,8.86,8.9,8.7,8.85,212600,8.86,8.9,8.7,8.85,212600,0.0,1.0
2013-05-03,8.46,8.99,8.38,8.92,279800,8.46,8.99,8.38,8.92,279800,0.0,1.0
2013-05-06,8.29,8.4499,8.111,8.43,312000,8.29,8.4499,8.111,8.43,312000,0.0,1.0
2013-05-07,7.97,8.31,7.86,8.27,522900,7.97,8.31,7.86,8.27,522900,0.0,1.0
2013-05-08,8.29,8.3,7.82,7.99,193400,8.29,8.3,7.82,7.99,193400,0.0,1.0
2013-05-09,8.43,8.47,8.1301,8.29,105700,8.43,8.47,8.1301,8.29,105700,0.0,1.0
2013-05-10,9.14,9.2799,8.38,8.39,208100,9.14,9.2799,8.38,8.39,208100,0.0,1.0
2013-05-13,8.93,9.14,8.72,9.14,92700,8.93,9.14,8.72,9.14,92700,0.0,1.0
2013-05-14,9.08,9.25,8.9,8.93,84700,9.08,9.25,8.9,8.93,84700,0.0,1.0
2013-05-15,9.14,9.34,8.95,9.01,152200,9.14,9.34,8.95,9.01,152200,0.0,1.0
2013-05-16,8.97,9.14,8.87,9.13,87200,8.97,9.14,8.87,9.13,87200,0.0,1.0
2013-05-17,9.0,9.08,8.88,9.0,64900,9.0,9.08,8.88,9.0,64900,0.0,1.0
2013-05-20,8.4,9.0,8.35,8.95,230100,8.4,9.0,8.35,8.95,230100,0.0,1.0
2013-05-21,8.32,8.4899,8.26,8.37,92100,8.32,8.4899,8.26,8.37,92100,0.0,1.0
2013-05-22,8.01,8.34,8.0,8.34,123300,8.01,8.34,8.0,8.34,123300,0.0,1.0
2013-05-23,8.09,8.21,7.68,7.93,121800,8.09,8.21,7.68,7.93,121800,0.0,1.0
2013-05-24,7.91,8.165,7.9,8.05,73600,7.91,8.165,7.9,8.05,73600,0.0,1.0
2013-05-28,7.7,8.09,7.68,8.09,77700,7.7,8.09,7.68,8.09,77700,0.0,1.0
2013-05-29,7.39,7.78,7.35,7.67,133000,7.39,7.78,7.35,7.67,133000,0.0,1.0
2013-05-30,7.52,7.64,7.221,7.39,93400,7.52,7.64,7.221,7.39,93400,0.0,1.0
2013-05-31,7.77,7.84,7.5,7.5,87300,7.77,7.84,7.5,7.5,87300,0.0,1.0
2013-06-03,7.34,7.8,7.13,7.8,134600,7.34,7.8,7.13,7.8,134600,0.0,1.0
2013-06-04,7.51,7.55,7.19,7.33,71300,7.51,7.55,7.19,7.33,71300,0.0,1.0
2013-06-05,7.3,7.486,7.15,7.44,44800,7.3,7.486,7.15,7.44,44800,0.0,1.0
2013-06-06,7.45,7.5,7.22,7.26,36000,7.45,7.5,7.22,7.26,36000,0.0,1.0
2013-06-07,7.76,7.8,7.48,7.5,75400,7.76,7.8,7.48,7.5,75400,0.0,1.0
2013-06-10,7.7,7.92,7.6,7.8,42400,7.7,7.92,7.6,7.8,42400,0.0,1.0
2013-06-11,7.78,7.83,7.55,7.55,41600,7.78,7.83,7.55,7.55,41600,0.0,1.0
2013-06-12,7.66,7.9,7.56,7.83,63900,7.66,7.9,7.56,7.83,63900,0.0,1.0
2013-06-13,7.64,7.79,7.3201,7.6,289800,7.64,7.79,7.3201,7.6,289800,0.0,1.0
2013-06-14,7.43,7.6,7.4,7.52,68600,7.43,7.6,7.4,7.52,68600,0.0,1.0
2013-06-17,7.73,7.94,7.45,7.46,223600,7.73,7.94,7.45,7.46,223600,0.0,1.0
2013-06-18,7.56,7.85,7.48,7.75,103400,7.56,7.85,7.48,7.75,103400,0.0,1.0
2013-06-19,7.62,7.8,7.5,7.53,60900,7.62,7.8,7.5,7.53,60900,0.0,1.0
2013-06-20,7.2,7.554,7.19,7.505,71000,7.2,7.554,7.19,7.505,71000,0.0,1.0
2013-06-21,7.21,7.38,7.03,7.27,109500,7.21,7.38,7.03,7.27,109500,0.0,1.0
2013-06-24,7.08,7.268,6.82,7.06,133600,7.08,7.268,6.82,7.06,133600,0.0,1.0
2013-06-25,6.9,7.29,6.87,7.29,79500,6.9,7.29,6.87,7.29,79500,0.0,1.0
2013-06-26,7.04,7.2399,6.845,7.2399,104400,7.04,7.2399,6.845,7.2399,104400,0.0,1.0
2013-06-27,7.5,7.56,6.98,7.1,189200,7.5,7.56,6.98,7.1,189200,0.0,1.0
2013-06-28,7.34,7.64,7.15,7.48,2063800,7.34,7.64,7.15,7.48,2063800,0.0,1.0
2013-07-01,7.1,7.47,6.94,7.47,239700,7.1,7.47,6.94,7.47,239700,0.0,1.0
2013-07-02,6.86,7.16,6.79,7.1,170000,6.86,7.16,6.79,7.1,170000,0.0,1.0
2013-07-03,6.9,6.91,6.6101,6.8,46400,6.9,6.91,6.6101,6.8,46400,0.0,1.0
2013-07-05,6.89,7.0,6.55,7.0,129700,6.89,7.0,6.55,7.0,129700,0.0,1.0
2013-07-08,6.95,7.0,6.9,6.99,100800,6.95,7.0,6.9,6.99,100800,0.0,1.0
2013-07-09,7.08,7.16,6.88,6.98,81600,7.08,7.16,6.88,6.98,81600,0.0,1.0
2013-07-10,7.34,7.4,7.0,7.09,181400,7.34,7.4,7.0,7.09,181400,0.0,1.0
2013-07-11,7.53,7.62,7.36,7.47,94100,7.53,7.62,7.36,7.47,94100,0.0,1.0
2013-07-12,7.24,7.59,7.24,7.59,84600,7.24,7.59,7.24,7.59,84600,0.0,1.0
2013-07-15,7.01,7.29,6.95,7.24,133800,7.01,7.29,6.95,7.24,133800,0.0,1.0
2013-07-16,6.73,7.04,6.7,7.04,123600,6.73,7.04,6.7,7.04,123600,0.0,1.0
2013-07-17,6.78,6.78,6.51,6.73,129300,6.78,6.78,6.51,6.73,129300,0.0,1.0
2013-07-18,6.61,6.79,6.55,6.79,127500,6.61,6.79,6.55,6.79,127500,0.0,1.0
2013-07-19,6.52,6.61,6.48,6.59,95800,6.52,6.61,6.48,6.59,95800,0.0,1.0
2013-07-22,6.38,6.55,6.36,6.55,94100,6.38,6.55,6.36,6.55,94100,0.0,1.0
2013-07-23,6.19,6.44,6.17,6.38,201100,6.19,6.44,6.17,6.38,201100,0.0,1.0
2013-07-24,6.29,6.35,6.22,6.25,82100,6.29,6.35,6.22,6.25,82100,0.0,1.0
2013-07-25,6.1,6.36,6.08,6.32,174400,6.1,6.36,6.08,6.32,174400,0.0,1.0
2013-07-26,6.05,6.1,6.01,6.02,74400,6.05,6.1,6.01,6.02,74400,0.0,1.0
2013-07-29,6.0,6.055,5.93,6.05,74200,6.0,6.055,5.93,6.05,74200,0.0,1.0
2013-07-30,6.11,6.11,5.91,6.02,184000,6.11,6.11,5.91,6.02,184000,0.0,1.0
2013-07-31,6.5,6.575,6.14,6.14,172400,6.5,6.575,6.14,6.14,172400,0.0,1.0
2013-08-01,6.4,6.7,6.29,6.59,98400,6.4,6.7,6.29,6.59,98400,0.0,1.0
2013-08-02,6.4,6.5,6.2101,6.39,76200,6.4,6.5,6.2101,6.39,76200,0.0,1.0
2013-08-05,6.68,6.78,6.37,6.37,121300,6.68,6.78,6.37,6.37,121300,0.0,1.0
2013-08-06,6.65,6.76,6.5,6.7,101100,6.65,6.76,6.5,6.7,101100,0.0,1.0
2013-08-07,6.47,6.6,6.4001,6.6,77800,6.47,6.6,6.4001,6.6,77800,0.0,1.0
2013-08-08,6.42,6.56,6.32,6.51,58600,6.42,6.56,6.32,6.51,58600,0.0,1.0
2013-08-09,6.96,7.24,6.5804,6.59,237800,6.96,7.24,6.5804,6.59,237800,0.0,1.0
2013-08-12,7.02,7.08,6.82,6.93,108900,7.02,7.08,6.82,6.93,108900,0.0,1.0
2013-08-13,7.12,7.15,6.985,7.05,79400,7.12,7.15,6.985,7.05,79400,0.0,1.0
2013-08-14,7.21,7.43,7.09,7.1,181500,7.21,7.43,7.09,7.1,181500,0.0,1.0
2013-08-15,6.84,7.07,6.54,7.01,168900,6.84,7.07,6.54,7.01,168900,0.0,1.0
2013-08-16,6.3,6.83,6.25,6.78,147000,6.3,6.83,6.25,6.78,147000,0.0,1.0
2013-08-19,5.66,6.4,5.64,6.29,221400,5.66,6.4,5.64,6.29,221400,0.0,1.0
2013-08-20,5.91,6.25,5.69,5.69,136000,5.91,6.25,5.69,5.69,136000,0.0,1.0
2013-08-21,6.08,6.26,5.9,5.9,105700,6.08,6.26,5.9,5.9,105700,0.0,1.0
2013-08-22,6.14,6.2,6.03,6.11,166200,6.14,6.2,6.03,6.11,166200,0.0,1.0
2013-08-23,6.22,6.27,6.08,6.16,180600,6.22,6.27,6.08,6.16,180600,0.0,1.0
2013-08-26,6.11,6.27,6.1,6.22,170900,6.11,6.27,6.1,6.22,170900,0.0,1.0
2013-08-27,5.81,6.13,5.78,6.03,176400,5.81,6.13,5.78,6.03,176400,0.0,1.0
2013-08-28,5.9,6.079,5.715,5.82,95600,5.9,6.079,5.715,5.82,95600,0.0,1.0
2013-08-29,5.89,5.95,5.85,5.9,34300,5.89,5.95,5.85,5.9,34300,0.0,1.0
2013-08-30,5.84,6.0,5.65,5.8,273100,5.84,6.0,5.65,5.8,273100,0.0,1.0
2013-09-03,5.86,5.95,5.765,5.84,70000,5.86,5.95,5.765,5.84,70000,0.0,1.0
2013-09-04,6.05,6.17,5.78,5.88,56000,6.05,6.17,5.78,5.88,56000,0.0,1.0
2013-09-05,5.84,6.082,5.81,6.04,67100,5.84,6.082,5.81,6.04,67100,0.0,1.0
2013-09-06,5.99,6.08,5.88,5.91,129500,5.99,6.08,5.88,5.91,129500,0.0,1.0
2013-09-09,6.14,6.18,6.01,6.03,86600,6.14,6.18,6.01,6.03,86600,0.0,1.0
2013-09-10,6.07,6.2,6.02,6.18,73500,6.07,6.2,6.02,6.18,73500,0.0,1.0
2013-09-11,6.02,6.1,5.96,6.03,71500,6.02,6.1,5.96,6.03,71500,0.0,1.0
2013-09-12,6.0,6.09,5.96,6.03,64600,6.0,6.09,5.96,6.03,64600,0.0,1.0
2013-09-13,5.96,6.03,5.881,6.03,25000,5.96,6.03,5.881,6.03,25000,0.0,1.0
2013-09-16,6.05,6.08,5.89,6.03,78500,6.05,6.08,5.89,6.03,78500,0.0,1.0
2013-09-17,6.01,6.07,5.92,6.06,48900,6.01,6.07,5.92,6.06,48900,0.0,1.0
2013-09-18,6.02,6.07,5.9,6.0,88500,6.02,6.07,5.9,6.0,88500,0.0,1.0
2013-09-19,5.99,6.07,5.9423,6.07,44200,5.99,6.07,5.9423,6.07,44200,0.0,1.0
2013-09-20,5.9,6.06,5.84,5.99,92900,5.9,6.06,5.84,5.99,92900,0.0,1.0
2013-09-23,5.95,5.989,5.7025,5.91,44000,5.95,5.989,5.7025,5.91,44000,0.0,1.0
2013-09-24,5.82,5.94,5.81,5.94,36800,5.82,5.94,5.81,5.94,36800,0.0,1.0
2013-09-25,5.68,5.84,5.67,5.82,151100,5.68,5.84,5.67,5.82,151100,0.0,1.0
2013-09-26,5.81,5.915,5.6612,5.7,76500,5.81,5.915,5.6612,5.7,76500,0.0,1.0
2013-09-27,5.67,5.86,5.65,5.74,22500,5.67,5.86,5.65,5.74,22500,0.0,1.0
2013-09-30,5.93,5.93,5.61,5.61,99200,5.93,5.93,5.61,5.61,99200,0.0,1.0
2013-10-01,6.22,6.25,5.86,5.93,105100,6.22,6.25,5.86,5.93,105100,0.0,1.0
2013-10-02,6.13,6.43,5.97,6.17,117600,6.13,6.43,5.97,6.17,117600,0.0,1.0
2013-10-03,6.31,6.38,5.97,6.09,86000,6.31,6.38,5.97,6.09,86000,0.0,1.0
2013-10-04,6.29,6.619,6.201,6.31,91800,6.29,6.619,6.201,6.31,91800,0.0,1.0
2013-10-07,6.31,6.43,6.11,6.24,60700,6.31,6.43,6.11,6.24,60700,0.0,1.0
2013-10-08,6.17,6.479,6.05,6.34,79500,6.17,6.479,6.05,6.34,79500,0.0,1.0
2013-10-09,6.19,6.21,6.15,6.17,51300,6.19,6.21,6.15,6.17,51300,0.0,1.0
2013-10-10,6.3,6.399,6.22,6.28,59100,6.3,6.399,6.22,6.28,59100,0.0,1.0
2013-10-11,6.42,6.46,6.17,6.29,40500,6.42,6.46,6.17,6.29,40500,0.0,1.0
2013-10-14,6.44,6.75,6.25,6.39,39600,6.44,6.75,6.25,6.39,39600,0.0,1.0
2013-10-15,6.5,6.59,6.44,6.5,82800,6.5,6.59,6.44,6.5,82800,0.0,1.0
2013-10-16,6.59,6.64,6.42,6.56,54300,6.59,6.64,6.42,6.56,54300,0.0,1.0
2013-10-17,7.02,7.15,6.57,6.57,216600,7.02,7.15,6.57,6.57,216600,0.0,1.0
2013-10-18,7.53,7.74,7.23,7.51,453900,7.53,7.74,7.23,7.51,453900,0.0,1.0
2013-10-21,7.75,8.01,7.54,7.59,266100,7.75,8.01,7.54,7.59,266100,0.0,1.0
2013-10-22,7.3,7.79,7.25,7.7,250400,7.3,7.79,7.25,7.7,250400,0.0,1.0
2013-10-23,7.39,7.54,7.245,7.27,75200,7.39,7.54,7.245,7.27,75200,0.0,1.0
2013-10-24,7.34,7.49,7.3,7.39,63800,7.34,7.49,7.3,7.39,63800,0.0,1.0
2013-10-25,7.31,7.39,7.22,7.38,59400,7.31,7.39,7.22,7.38,59400,0.0,1.0
2013-10-28,7.15,7.41,7.12,7.37,76900,7.15,7.41,7.12,7.37,76900,0.0,1.0
2013-10-29,7.05,7.2,7.0,7.16,86000,7.05,7.2,7.0,7.16,86000,0.0,1.0
2013-10-30,6.83,7.06,6.78,7.03,224900,6.83,7.06,6.78,7.03,224900,0.0,1.0
2013-10-31,6.72,6.86,6.7,6.8,116700,6.72,6.86,6.7,6.8,116700,0.0,1.0
2013-11-01,7.01,7.08,6.55,6.73,136100,7.01,7.08,6.55,6.73,136100,0.0,1.0
2013-11-04,6.85,7.08,6.78,7.08,69500,6.85,7.08,6.78,7.08,69500,0.0,1.0
2013-11-05,6.73,6.905,6.71,6.82,38600,6.73,6.905,6.71,6.82,38600,0.0,1.0
2013-11-06,6.74,6.78,6.65,6.73,75500,6.74,6.78,6.65,6.73,75500,0.0,1.0
2013-11-07,6.51,6.87,6.5,6.78,99700,6.51,6.87,6.5,6.78,99700,0.0,1.0
2013-11-08,6.6,6.6475,6.51,6.51,64300,6.6,6.6475,6.51,6.51,64300,0.0,1.0
2013-11-11,6.55,6.79,6.52,6.57,62000,6.55,6.79,6.52,6.57,62000,0.0,1.0
2013-11-12,6.53,6.65,6.48,6.56,38300,6.53,6.65,6.48,6.56,38300,0.0,1.0
2013-11-13,6.55,6.559,6.46,6.48,33900,6.55,6.559,6.46,6.48,33900,0.0,1.0
2013-11-14,6.55,6.6154,6.5,6.53,197100,6.55,6.6154,6.5,6.53,197100,0.0,1.0
2013-11-15,6.54,6.61,6.49,6.54,60300,6.54,6.61,6.49,6.54,60300,0.0,1.0
2013-11-18,6.32,6.59,6.25,6.59,114800,6.32,6.59,6.25,6.59,114800,0.0,1.0
2013-11-19,6.3,6.43,6.26,6.37,39400,6.3,6.43,6.26,6.37,39400,0.0,1.0
2013-11-20,6.26,6.46,6.25,6.34,74800,6.26,6.46,6.25,6.34,74800,0.0,1.0
2013-11-21,6.31,6.4199,6.22,6.29,183600,6.31,6.4199,6.22,6.29,183600,0.0,1.0
2013-11-22,6.94,7.0,6.33,6.33,182500,6.94,7.0,6.33,6.33,182500,0.0,1.0
2013-11-25,7.18,7.25,6.831,7.0,114100,7.18,7.25,6.831,7.0,114100,0.0,1.0
2013-11-26,7.26,7.3,7.051,7.17,74700,7.26,7.3,7.051,7.17,74700,0.0,1.0
2013-11-27,7.34,7.35,7.12,7.31,108900,7.34,7.35,7.12,7.31,108900,0.0,1.0
2013-11-29,7.37,7.42,7.26,7.35,96000,7.37,7.42,7.26,7.35,96000,0.0,1.0
2013-12-02,7.35,7.5,7.31,7.39,170700,7.35,7.5,7.31,7.39,170700,0.0,1.0
2013-12-03,7.5,7.52,7.13,7.34,99300,7.5,7.52,7.13,7.34,99300,0.0,1.0
2013-12-04,7.54,7.59,7.32,7.48,62500,7.54,7.59,7.32,7.48,62500,0.0,1.0
2013-12-05,7.53,7.7,7.33,7.55,100400,7.53,7.7,7.33,7.55,100400,0.0,1.0
2013-12-06,7.19,7.64,7.14,7.64,107500,7.19,7.64,7.14,7.64,107500,0.0,1.0
2013-12-09,7.65,7.69,7.18,7.22,98200,7.65,7.69,7.18,7.22,98200,0.0,1.0
2013-12-10,7.6,7.7,7.39,7.65,76555,7.6,7.7,7.39,7.65,76555,0.0,1.0
2013-12-11,7.61,7.64,7.5,7.59,69960,7.61,7.64,7.5,7.59,69960,0.0,1.0
2013-12-12,7.53,7.7,7.41,7.64,101400,7.53,7.7,7.41,7.64,101400,0.0,1.0
2013-12-13,7.45,7.63,7.391,7.59,58000,7.45,7.63,7.391,7.59,58000,0.0,1.0
2013-12-16,7.89,7.935,7.11,7.46,240900,7.89,7.935,7.11,7.46,240900,0.0,1.0
2013-12-17,8.3,8.4799,7.76,7.94,358900,8.3,8.4799,7.76,7.94,358900,0.0,1.0
2013-12-18,8.32,8.36,8.04,8.34,114200,8.32,8.36,8.04,8.34,114200,0.0,1.0
2013-12-19,8.3,8.46,8.24,8.35,82700,8.3,8.46,8.24,8.35,82700,0.0,1.0
2013-12-20,8.47,8.49,8.2,8.34,230400,8.47,8.49,8.2,8.34,230400,0.0,1.0
2013-12-23,8.83,8.92,8.5,8.58,179300,8.83,8.92,8.5,8.58,179300,0.0,1.0
2013-12-24,9.09,9.15,8.73,8.73,109400,9.09,9.15,8.73,8.73,109400,0.0,1.0
2013-12-26,9.12,9.2499,8.89,8.98,160000,9.12,9.2499,8.89,8.98,160000,0.0,1.0
2013-12-27,9.14,9.15,9.0311,9.12,137200,9.14,9.15,9.0311,9.12,137200,0.0,1.0
2013-12-30,9.24,9.3,8.65,9.2,231600,9.24,9.3,8.65,9.2,231600,0.0,1.0
2013-12-31,9.39,9.45,9.03,9.22,98500,9.39,9.45,9.03,9.22,98500,0.0,1.0
2014-01-02,9.31,9.45,9.25,9.41,121500,9.31,9.45,9.25,9.41,121500,0.0,1.0
2014-01-03,9.2,9.45,9.03,9.41,255600,9.2,9.45,9.03,9.41,255600,0.0,1.0
2014-01-06,9.41,9.55,9.12,9.27,134200,9.41,9.55,9.12,9.27,134200,0.0,1.0
2014-01-07,9.47,9.49,9.18,9.48,126200,9.47,9.49,9.18,9.48,126200,0.0,1.0
2014-01-08,9.48,9.49,9.32,9.45,110600,9.48,9.49,9.32,9.45,110600,0.0,1.0
2014-01-09,9.39,9.49,9.36,9.49,54600,9.39,9.49,9.36,9.49,54600,0.0,1.0
2014-01-10,9.59,9.59,9.2455,9.48,97900,9.59,9.59,9.2455,9.48,97900,0.0,1.0
2014-01-13,9.41,9.64,9.18,9.61,191300,9.41,9.64,9.18,9.61,191300,0.0,1.0
2014-01-14,9.4,9.48,9.2504,9.48,60200,9.4,9.48,9.2504,9.48,60200,0.0,1.0
2014-01-15,9.46,9.49,9.37,9.41,41700,9.46,9.49,9.37,9.41,41700,0.0,1.0
2014-01-16,9.24,9.41,9.001,9.41,105200,9.24,9.41,9.001,9.41,105200,0.0,1.0
2014-01-17,9.15,9.46,9.01,9.25,115600,9.15,9.46,9.01,9.25,115600,0.0,1.0
2014-01-21,9.25,9.3,9.12,9.21,38100,9.25,9.3,9.12,9.21,38100,0.0,1.0
2014-01-22,9.35,9.42,9.13,9.25,42400,9.35,9.42,9.13,9.25,42400,0.0,1.0
2014-01-23,9.21,9.44,9.14,9.31,49700,9.21,9.44,9.14,9.31,49700,0.0,1.0
2014-01-24,8.47,9.2,8.47,9.16,223300,8.47,9.2,8.47,9.16,223300,0.0,1.0
2014-01-27,7.92,8.55,7.84,8.45,220600,7.92,8.55,7.84,8.45,220600,0.0,1.0
2014-01-28,8.76,8.88,7.55,7.88,231700,8.76,8.88,7.55,7.88,231700,0.0,1.0
2014-01-29,8.21,8.72,8.11,8.63,112200,8.21,8.72,8.11,8.63,112200,0.0,1.0
2014-01-30,8.44,8.56,8.3,8.3,104200,8.44,8.56,8.3,8.3,104200,0.0,1.0
2014-01-31,8.51,8.58,8.0,8.27,100400,8.51,8.58,8.0,8.27,100400,0.0,1.0
2014-02-03,8.05,8.5,7.8201,8.5,146400,8.05,8.5,7.8201,8.5,146400,0.0,1.0
2014-02-04,7.99,8.1,7.76,7.95,93200,7.99,8.1,7.76,7.95,93200,0.0,1.0
2014-02-05,7.76,8.0,7.636,7.9,66200,7.76,8.0,7.636,7.9,66200,0.0,1.0
2014-02-06,7.77,8.05,7.64,7.78,64300,7.77,8.05,7.64,7.78,64300,0.0,1.0
2014-02-07,8.16,8.2,7.69,7.78,98700,8.16,8.2,7.69,7.78,98700,0.0,1.0
2014-02-10,8.19,8.2,7.75,8.13,108000,8.19,8.2,7.75,8.13,108000,0.0,1.0
2014-02-11,7.97,8.4,7.72,8.25,240700,7.97,8.4,7.72,8.25,240700,0.0,1.0
2014-02-12,7.89,8.01,7.51,8.01,242800,7.89,8.01,7.51,8.01,242800,0.0,1.0
2014-02-13,7.47,7.75,7.35,7.75,309200,7.47,7.75,7.35,7.75,309200,0.0,1.0
2014-02-14,7.49,7.61,7.41,7.45,190700,7.49,7.61,7.41,7.45,190700,0.0,1.0
2014-02-18,7.51,7.63,7.46,7.47,153000,7.51,7.63,7.46,7.47,153000,0.0,1.0
2014-02-19,7.51,7.642,7.46,7.46,136700,7.51,7.642,7.46,7.46,136700,0.0,1.0
2014-02-20,7.6,7.66,7.5,7.55,129600,7.6,7.66,7.5,7.55,129600,0.0,1.0
2014-02-21,7.85,7.89,7.55,7.61,143400,7.85,7.89,7.55,7.61,143400,0.0,1.0
2014-02-24,7.93,7.95,7.75,7.82,63600,7.93,7.95,7.75,7.82,63600,0.0,1.0
2014-02-25,7.94,8.043,7.84,7.95,93900,7.94,8.043,7.84,7.95,93900,0.0,1.0
2014-02-26,7.89,8.0,7.86,7.98,35900,7.89,8.0,7.86,7.98,35900,0.0,1.0
2014-02-27,7.93,7.95,7.78,7.84,49000,7.93,7.95,7.78,7.84,49000,0.0,1.0
2014-02-28,7.79,7.95,7.7,7.94,76500,7.79,7.95,7.7,7.94,76500,0.0,1.0
2014-03-03,7.74,7.84,7.61,7.69,41700,7.74,7.84,7.61,7.69,41700,0.0,1.0
2014-03-04,7.985,8.06,7.6,7.85,152300,7.985,8.06,7.6,7.85,152300,0.0,1.0
2014-03-05,7.93,8.0899,7.91,7.97,67600,7.93,8.0899,7.91,7.97,67600,0.0,1.0
2014-03-06,7.96,8.015,7.841,7.92,81900,7.96,8.015,7.841,7.92,81900,0.0,1.0
2014-03-07,8.01,8.1199,7.99,8.04,61400,8.01,8.1199,7.99,8.04,61400,0.0,1.0
2014-03-10,7.85,8.03,7.75,7.99,54900,7.85,8.03,7.75,7.99,54900,0.0,1.0
2014-03-11,7.6,7.88,7.46,7.88,85700,7.6,7.88,7.46,7.88,85700,0.0,1.0
2014-03-12,7.5,7.63,7.455,7.6,94100,7.5,7.63,7.455,7.6,94100,0.0,1.0
2014-03-13,7.48,7.54,7.38,7.5,86600,7.48,7.54,7.38,7.5,86600,0.0,1.0
2014-03-14,7.44,7.5,7.38,7.44,55600,7.44,7.5,7.38,7.44,55600,0.0,1.0
2014-03-17,7.48,7.58,7.351,7.53,48300,7.48,7.58,7.351,7.53,48300,0.0,1.0
2014-03-18,7.49,7.5399,7.41,7.5399,40600,7.49,7.5399,7.41,7.5399,40600,0.0,1.0
2014-03-19,7.46,7.6699,7.45,7.51,52500,7.46,7.6699,7.45,7.51,52500,0.0,1.0
2014-03-20,7.37,7.45,7.36,7.45,32600,7.37,7.45,7.36,7.45,32600,0.0,1.0
2014-03-21,7.29,7.5,7.25,7.43,149300,7.29,7.5,7.25,7.43,149300,0.0,1.0
2014-03-24,7.1,7.38,7.066,7.29,92000,7.1,7.38,7.066,7.29,92000,0.0,1.0
2014-03-25,7.42,7.45,7.14,7.14,50800,7.42,7.45,7.14,7.14,50800,0.0,1.0
2014-03-26,6.87,7.5,6.86,7.5,98300,6.87,7.5,6.86,7.5,98300,0.0,1.0
2014-03-27,7.05,7.14,6.84,6.84,112700,7.05,7.14,6.84,6.84,112700,0.0,1.0
2014-03-28,6.74,7.13,6.63,7.04,190900,6.74,7.13,6.63,7.04,190900,0.0,1.0
2014-03-31,6.84,6.99,6.68,6.77,123100,6.84,6.99,6.68,6.77,123100,0.0,1.0
2014-04-01,6.96,7.06,6.75,6.82,53100,6.96,7.06,6.75,6.82,53100,0.0,1.0
2014-04-02,6.83,6.975,6.6801,6.96,85600,6.83,6.975,6.6801,6.96,85600,0.0,1.0
2014-04-03,6.77,6.8601,6.69,6.8,73600,6.77,6.8601,6.69,6.8,73600,0.0,1.0
2014-04-04,6.69,6.92,6.38,6.83,198900,6.69,6.92,6.38,6.83,198900,0.0,1.0
2014-04-07,6.36,6.68,6.33,6.68,168100,6.36,6.68,6.33,6.68,168100,0.0,1.0
2014-04-08,7.01,7.0498,6.35,6.35,377100,7.01,7.0498,6.35,6.35,377100,0.0,1.0
2014-04-09,7.24,7.88,7.22,7.4,976500,7.24,7.88,7.22,7.4,976500,0.0,1.0
2014-04-10,7.94,7.99,7.22,7.22,565900,7.94,7.99,7.22,7.22,565900,0.0,1.0
2014-04-11,7.71,7.9,7.6894,7.83,173500,7.71,7.9,7.6894,7.83,173500,0.0,1.0
2014-04-14,7.68,7.75,7.5001,7.75,174200,7.68,7.75,7.5001,7.75,174200,0.0,1.0
2014-04-15,7.75,7.83,7.2,7.7,296500,7.75,7.83,7.2,7.7,296500,0.0,1.0
2014-04-16,7.69,7.83,7.62,7.83,39900,7.69,7.83,7.62,7.83,39900,0.0,1.0
2014-04-17,7.7,7.75,7.62,7.68,115400,7.7,7.75,7.62,7.68,115400,0.0,1.0
2014-04-21,7.63,7.75,7.58,7.74,95700,7.63,7.75,7.58,7.74,95700,0.0,1.0
2014-04-22,7.57,7.68,7.52,7.63,61400,7.57,7.68,7.52,7.63,61400,0.0,1.0
2014-04-23,7.47,7.62,7.45,7.55,75000,7.47,7.62,7.45,7.55,75000,0.0,1.0
2014-04-24,7.4,7.6,7.33,7.5,44900,7.4,7.6,7.33,7.5,44900,0.0,1.0
2014-04-25,7.15,7.36,7.12,7.35,64000,7.15,7.36,7.12,7.35,64000,0.0,1.0
2014-04-28,7.05,7.29,6.85,7.13,113400,7.05,7.29,6.85,7.13,113400,0.0,1.0
2014-04-29,6.95,7.14,6.93,7.1,55800,6.95,7.14,6.93,7.1,55800,0.0,1.0
2014-04-30,6.98,7.04,6.858,6.95,96200,6.98,7.04,6.858,6.95,96200,0.0,1.0
2014-05-01,6.99,7.0,6.75,6.93,105500,6.99,7.0,6.75,6.93,105500,0.0,1.0
2014-05-02,7.27,7.33,7.0,7.0,78300,7.27,7.33,7.0,7.0,78300,0.0,1.0
2014-05-05,7.4,7.47,7.19,7.21,183200,7.4,7.47,7.19,7.21,183200,0.0,1.0
2014-05-06,7.42,7.485,7.31,7.34,94900,7.42,7.485,7.31,7.34,94900,0.0,1.0
2014-05-07,7.05,7.42,6.9,7.42,196700,7.05,7.42,6.9,7.42,196700,0.0,1.0
2014-05-08,6.93,7.2,6.88,7.03,73600,6.93,7.2,6.88,7.03,73600,0.0,1.0
2014-05-09,7.24,7.3,6.8,6.89,91100,7.24,7.3,6.8,6.89,91100,0.0,1.0
2014-05-12,7.21,7.46,7.1,7.29,129000,7.21,7.46,7.1,7.29,129000,0.0,1.0
2014-05-13,7.23,7.36,7.1,7.19,73500,7.23,7.36,7.1,7.19,73500,0.0,1.0
2014-05-14,7.16,7.26,7.07,7.21,80500,7.16,7.26,7.07,7.21,80500,0.0,1.0
2014-05-15,6.97,7.12,6.88,7.1,81400,6.97,7.12,6.88,7.1,81400,0.0,1.0
2014-05-16,7.0,7.13,6.85,6.95,34800,7.0,7.13,6.85,6.95,34800,0.0,1.0
2014-05-19,7.29,7.35,6.95,6.95,60900,7.29,7.35,6.95,6.95,60900,0.0,1.0
2014-05-20,7.25,7.3,7.08,7.3,108000,7.25,7.3,7.08,7.3,108000,0.0,1.0
2014-05-21,7.5,7.51,7.19,7.29,145700,7.5,7.51,7.19,7.29,145700,0.0,1.0
2014-05-22,7.41,7.54,7.38,7.48,38800,7.41,7.54,7.38,7.48,38800,0.0,1.0
2014-05-23,7.44,7.55,7.38,7.43,65500,7.44,7.55,7.38,7.43,65500,0.0,1.0
2014-05-27,7.51,7.55,7.33,7.47,124900,7.51,7.55,7.33,7.47,124900,0.0,1.0
2014-05-28,7.45,7.51,7.44,7.51,27600,7.45,7.51,7.44,7.51,27600,0.0,1.0
2014-05-29,7.28,7.515,7.22,7.45,76000,7.28,7.515,7.22,7.45,76000,0.0,1.0
2014-05-30,7.34,7.4,7.16,7.29,90700,7.34,7.4,7.16,7.29,90700,0.0,1.0
2014-06-02,7.37,7.48,7.25,7.33,43000,7.37,7.48,7.25,7.33,43000,0.0,1.0
2014-06-03,7.4,7.42,7.19,7.32,63600,7.4,7.42,7.19,7.32,63600,0.0,1.0
2014-06-04,7.4,7.45,7.23,7.34,50000,7.4,7.45,7.23,7.34,50000,0.0,1.0
2014-06-05,7.44,7.49,7.25,7.4,112000,7.44,7.49,7.25,7.4,112000,0.0,1.0
2014-06-06,7.48,7.64,7.44,7.5,69900,7.48,7.64,7.44,7.5,69900,0.0,1.0
2014-06-09,7.55,7.62,7.275,7.48,69900,7.55,7.62,7.275,7.48,69900,0.0,1.0
2014-06-10,7.66,7.68,7.47,7.55,192900,7.66,7.68,7.47,7.55,192900,0.0,1.0
2014-06-11,7.58,7.68,7.52,7.6,120000,7.58,7.68,7.52,7.6,120000,0.0,1.0
2014-06-12,7.48,7.58,7.41,7.58,56800,7.48,7.58,7.41,7.58,56800,0.0,1.0
2014-06-13,7.48,7.52,7.3,7.52,48700,7.48,7.52,7.3,7.52,48700,0.0,1.0
2014-06-16,7.59,7.6699,7.465,7.5,138600,7.59,7.6699,7.465,7.5,138600,0.0,1.0
2014-06-17,7.6,7.61,7.5,7.56,130900,7.6,7.61,7.5,7.56,130900,0.0,1.0
2014-06-18,7.62,7.65,7.58,7.6,121000,7.62,7.65,7.58,7.6,121000,0.0,1.0
2014-06-19,7.74,7.8,7.6,7.62,310200,7.74,7.8,7.6,7.62,310200,0.0,1.0
2014-06-20,7.59,7.82,7.58,7.79,269300,7.59,7.82,7.58,7.79,269300,0.0,1.0
2014-06-23,7.75,7.77,7.56,7.58,48400,7.75,7.77,7.56,7.58,48400,0.0,1.0
2014-06-24,7.57,7.81,7.57,7.7,73600,7.57,7.81,7.57,7.7,73600,0.0,1.0
2014-06-25,7.83,7.9,7.51,7.51,60100,7.83,7.9,7.51,7.51,60100,0.0,1.0
2014-06-26,7.82,7.95,7.69,7.8,84500,7.82,7.95,7.69,7.8,84500,0.0,1.0
2014-06-27,7.74,7.87,7.67,7.76,525800,7.74,7.87,7.67,7.76,525800,0.0,1.0
2014-06-30,7.62,7.8,7.5999,7.7,85300,7.62,7.8,7.5999,7.7,85300,0.0,1.0
2014-07-01,7.95,7.99,7.665,7.67,205300,7.95,7.99,7.665,7.67,205300,0.0,1.0
2014-07-02,7.81,7.97,7.76,7.97,127500,7.81,7.97,7.76,7.97,127500,0.0,1.0
2014-07-03,7.86,7.89,7.79,7.83,42300,7.86,7.89,7.79,7.83,42300,0.0,1.0
2014-07-07,7.83,7.88,7.68,7.84,59000,7.83,7.88,7.68,7.84,59000,0.0,1.0
2014-07-08,7.74,7.96,7.66,7.96,139000,7.74,7.96,7.66,7.96,139000,0.0,1.0
2014-07-09,7.94,8.124,7.73,7.75,179900,7.94,8.124,7.73,7.75,179900,0.0,1.0
2014-07-10,7.93,8.0,7.69,7.79,93700,7.93,8.0,7.69,7.79,93700,0.0,1.0
2014-07-11,7.99,7.99,7.8,7.9,108600,7.99,7.99,7.8,7.9,108600,0.0,1.0
2014-07-14,8.13,8.15,7.92,7.99,203300,8.13,8.15,7.92,7.99,203300,0.0,1.0
2014-07-15,7.95,8.22,7.89,8.15,296600,7.95,8.22,7.89,8.15,296600,0.0,1.0
2014-07-16,7.8,8.01,7.77,8.01,124000,7.8,8.01,7.77,8.01,124000,0.0,1.0
2014-07-17,7.65,7.79,7.52,7.74,262300,7.65,7.79,7.52,7.74,262300,0.0,1.0
2014-07-18,7.62,7.7,7.59,7.63,190600,7.62,7.7,7.59,7.63,190600,0.0,1.0
2014-07-21,7.6,7.71,7.53,7.62,199900,7.6,7.71,7.53,7.62,199900,0.0,1.0
2014-07-22,7.43,7.735,7.33,7.71,195500,7.43,7.735,7.33,7.71,195500,0.0,1.0
2014-07-23,7.25,7.39,7.15,7.25,267000,7.25,7.39,7.15,7.25,267000,0.0,1.0
2014-07-24,6.99,7.32,6.88,7.32,427800,6.99,7.32,6.88,7.32,427800,0.0,1.0
2014-07-25,6.72,6.95,6.53,6.9,874900,6.72,6.95,6.53,6.9,874900,0.0,1.0
2014-07-28,6.59,6.8,6.47,6.74,314000,6.59,6.8,6.47,6.74,314000,0.0,1.0
2014-07-29,7.23,7.39,6.69,6.75,404000,7.23,7.39,6.69,6.75,404000,0.0,1.0
2014-07-30,7.41,7.43,7.245,7.27,110400,7.41,7.43,7.245,7.27,110400,0.0,1.0
2014-07-31,7.26,7.38,7.18,7.32,115000,7.26,7.38,7.18,7.32,115000,0.0,1.0
2014-08-01,7.15,7.44,7.01,7.25,455900,7.15,7.44,7.01,7.25,455900,0.0,1.0
2014-08-04,7.25,7.39,7.06,7.08,155000,7.25,7.39,7.06,7.08,155000,0.0,1.0
2014-08-05,7.15,7.34,7.11,7.22,81600,7.15,7.34,7.11,7.22,81600,0.0,1.0
2014-08-06,7.06,7.26,7.01,7.11,187500,7.06,7.26,7.01,7.11,187500,0.0,1.0
2014-08-07,7.06,7.1599,6.98,7.08,102900,7.06,7.1599,6.98,7.08,102900,0.0,1.0
2014-08-08,7.08,7.12,6.97,7.04,66200,7.08,7.12,6.97,7.04,66200,0.0,1.0
2014-08-11,7.07,7.23,7.01,7.04,87500,7.07,7.23,7.01,7.04,87500,0.0,1.0
2014-08-12,7.06,7.118,6.94,7.07,106500,7.06,7.118,6.94,7.07,106500,0.0,1.0
2014-08-13,7.18,7.2,7.04,7.12,164100,7.18,7.2,7.04,7.12,164100,0.0,1.0
2014-08-14,7.24,7.25,7.12,7.21,151100,7.24,7.25,7.12,7.21,151100,0.0,1.0
2014-08-15,7.25,7.26,7.1,7.25,109800,7.25,7.26,7.1,7.25,109800,0.0,1.0
2014-08-18,7.25,7.307,7.23,7.25,175500,7.25,7.307,7.23,7.25,175500,0.0,1.0
2014-08-19,7.25,7.33,7.2,7.25,77700,7.25,7.33,7.2,7.25,77700,0.0,1.0
2014-08-20,7.17,7.24,7.16,7.2,53800,7.17,7.24,7.16,7.2,53800,0.0,1.0
2014-08-21,7.25,7.28,7.13,7.2,64400,7.25,7.28,7.13,7.2,64400,0.0,1.0
2014-08-22,7.26,7.31,7.11,7.22,84500,7.26,7.31,7.11,7.22,84500,0.0,1.0
2014-08-25,7.24,7.32,7.202,7.32,73800,7.24,7.32,7.202,7.32,73800,0.0,1.0
2014-08-26,7.19,7.25,7.15,7.25,54100,7.19,7.25,7.15,7.25,54100,0.0,1.0
2014-08-27,7.15,7.19,7.1,7.17,56500,7.15,7.19,7.1,7.17,56500,0.0,1.0
2014-08-28,7.07,7.16,7.0,7.11,78100,7.07,7.16,7.0,7.11,78100,0.0,1.0
2014-08-29,7.15,7.17,7.012,7.1,80400,7.15,7.17,7.012,7.1,80400,0.0,1.0
2014-09-02,7.2,7.21,7.04,7.15,206600,7.2,7.21,7.04,7.15,206600,0.0,1.0
2014-09-03,7.13,7.24,7.1,7.21,48500,7.13,7.24,7.1,7.21,48500,0.0,1.0
2014-09-04,7.13,7.2,7.018,7.17,78600,7.13,7.2,7.018,7.17,78600,0.0,1.0
2014-09-05,7.19,7.25,7.14,7.23,39000,7.19,7.25,7.14,7.23,39000,0.0,1.0
2014-09-08,7.28,7.28,7.12,7.19,68700,7.28,7.28,7.12,7.19,68700,0.0,1.0
2014-09-09,7.2,7.27,7.12,7.25,65300,7.2,7.27,7.12,7.25,65300,0.0,1.0
2014-09-10,7.18,7.25,7.16,7.2,35200,7.18,7.25,7.16,7.2,35200,0.0,1.0
2014-09-11,7.19,7.25,7.15,7.15,41900,7.19,7.25,7.15,7.15,41900,0.0,1.0
2014-09-12,7.03,7.25,7.0,7.21,113400,7.03,7.25,7.0,7.21,113400,0.0,1.0
2014-09-15,6.95,7.02,6.94,7.0,55600,6.95,7.02,6.94,7.0,55600,0.0,1.0
2014-09-16,7.0,7.09,6.95,6.96,92000,7.0,7.09,6.95,6.96,92000,0.0,1.0
2014-09-17,6.91,7.05,6.89,7.02,46300,6.91,7.05,6.89,7.02,46300,0.0,1.0
2014-09-18,6.88,7.02,6.84,6.92,76100,6.88,7.02,6.84,6.92,76100,0.0,1.0
2014-09-19,6.73,7.055,6.71,6.96,315500,6.73,7.055,6.71,6.96,315500,0.0,1.0
2014-09-22,6.65,6.76,6.65,6.73,107400,6.65,6.76,6.65,6.73,107400,0.0,1.0
2014-09-23,6.51,6.68,6.51,6.61,97700,6.51,6.68,6.51,6.61,97700,0.0,1.0
2014-09-24,6.55,6.6,6.52,6.54,42736,6.55,6.6,6.52,6.54,42736,0.0,1.0
2014-09-25,6.46,6.62,6.46,6.55,70374,6.46,6.62,6.46,6.55,70374,0.0,1.0
2014-09-26,6.53,6.6,6.45,6.45,79499,6.53,6.6,6.45,6.45,79499,0.0,1.0
2014-09-29,6.5,6.59,6.48,6.48,57176,6.5,6.59,6.48,6.48,57176,0.0,1.0
2014-09-30,6.41,6.56,6.41,6.5,131352,6.41,6.56,6.41,6.5,131352,0.0,1.0
2014-10-01,6.45,6.57,6.3876,6.43,111402,6.45,6.57,6.3876,6.43,111402,0.0,1.0
2014-10-02,6.65,6.68,6.45,6.45,100994,6.65,6.68,6.45,6.45,100994,0.0,1.0
2014-10-03,6.67,6.72,6.67,6.72,43557,6.67,6.72,6.67,6.72,43557,0.0,1.0
2014-10-06,6.745,6.85,6.68,6.7,165098,6.745,6.85,6.68,6.7,165098,0.0,1.0
2014-10-07,6.53,6.73,6.529,6.7,53315,6.53,6.73,6.529,6.7,53315,0.0,1.0
2014-10-08,6.73,6.76,6.5,6.54,73840,6.73,6.76,6.5,6.54,73840,0.0,1.0
2014-10-09,6.52,6.75,6.5,6.75,66648,6.52,6.75,6.5,6.75,66648,0.0,1.0
2014-10-10,6.39,6.69,6.38,6.46,109685,6.39,6.69,6.38,6.46,109685,0.0,1.0
2014-10-13,6.48,6.7,6.36,6.41,144299,6.48,6.7,6.36,6.41,144299,0.0,1.0
2014-10-14,6.58,6.72,6.43,6.51,64064,6.58,6.72,6.43,6.51,64064,0.0,1.0
2014-10-15,6.67,6.84,6.36,6.6,379031,6.67,6.84,6.36,6.6,379031,0.0,1.0
2014-10-16,6.96,6.96,6.6,6.6,174494,6.96,6.96,6.6,6.6,174494,0.0,1.0
2014-10-17,6.98,7.06,6.91,7.06,106665,6.98,7.06,6.91,7.06,106665,0.0,1.0
2014-10-20,6.92,7.08,6.85,6.97,61961,6.92,7.08,6.85,6.97,61961,0.0,1.0
2014-10-21,6.95,7.05,6.83,6.94,76689,6.95,7.05,6.83,6.94,76689,0.0,1.0
2014-10-22,6.88,6.98,6.85,6.97,55521,6.88,6.98,6.85,6.97,55521,0.0,1.0
2014-10-23,7.0,7.09,6.85,6.91,107320,7.0,7.09,6.85,6.91,107320,0.0,1.0
2014-10-24,7.15,7.26,6.95,7.04,122580,7.15,7.26,6.95,7.04,122580,0.0,1.0
2014-10-27,7.1,7.17,6.95,7.15,75234,7.1,7.17,6.95,7.15,75234,0.0,1.0
2014-10-28,7.1,7.19,6.99,7.17,133633,7.1,7.19,6.99,7.17,133633,0.0,1.0
2014-10-29,7.06,7.18,6.99,7.1,121986,7.06,7.18,6.99,7.1,121986,0.0,1.0
2014-10-30,7.1,7.22,7.02,7.02,91330,7.1,7.22,7.02,7.02,91330,0.0,1.0
2014-10-31,7.06,7.24,6.98,7.24,241335,7.06,7.24,6.98,7.24,241335,0.0,1.0
2014-11-03,6.96,7.05,6.9,7.05,83295,6.96,7.05,6.9,7.05,83295,0.0,1.0
2014-11-04,6.98,7.0,6.852,6.96,96676,6.98,7.0,6.852,6.96,96676,0.0,1.0
2014-11-05,6.93,7.214,6.9,7.07,94377,6.93,7.214,6.9,7.07,94377,0.0,1.0
2014-11-06,7.09,7.1,6.95,6.95,106581,7.09,7.1,6.95,6.95,106581,0.0,1.0
2014-11-07,7.16,7.21,7.07,7.11,59540,7.16,7.21,7.07,7.11,59540,0.0,1.0
2014-11-10,7.2,7.39,7.16,7.21,202227,7.2,7.39,7.16,7.21,202227,0.0,1.0
2014-11-11,7.25,7.42,7.1624,7.22,214843,7.25,7.42,7.1624,7.22,214843,0.0,1.0
2014-11-12,7.18,7.32,7.1199,7.24,87697,7.18,7.32,7.1199,7.24,87697,0.0,1.0
2014-11-13,7.14,7.22,7.13,7.16,56211,7.14,7.22,7.13,7.16,56211,0.0,1.0
2014-11-14,7.15,7.22,7.067,7.17,102796,7.15,7.22,7.067,7.17,102796,0.0,1.0
2014-11-17,7.23,7.26,6.88,7.09,154369,7.23,7.26,6.88,7.09,154369,0.0,1.0
2014-11-18,7.12,7.25,7.12,7.25,53554,7.12,7.25,7.12,7.25,53554,0.0,1.0
2014-11-19,6.98,7.12,6.9701,7.12,96785,6.98,7.12,6.9701,7.12,96785,0.0,1.0
2014-11-20,7.24,7.28,6.94,7.0,132542,7.24,7.28,6.94,7.0,132542,0.0,1.0
2014-11-21,7.24,7.3,7.21,7.28,141385,7.24,7.3,7.21,7.28,141385,0.0,1.0
2014-11-24,7.36,7.55,7.28,7.28,262716,7.36,7.55,7.28,7.28,262716,0.0,1.0
2014-11-25,7.25,7.415,7.208,7.39,86471,7.25,7.415,7.208,7.39,86471,0.0,1.0
2014-11-26,7.45,7.5,7.25,7.2999,199558,7.45,7.5,7.25,7.2999,199558,0.0,1.0
2014-11-28,7.32,7.5005,7.3,7.49,36078,7.32,7.5005,7.3,7.49,36078,0.0,1.0
2014-12-01,7.6,7.71,7.26,7.29,145779,7.6,7.71,7.26,7.29,145779,0.0,1.0
2014-12-02,7.52,7.64,7.34,7.64,125352,7.52,7.64,7.34,7.64,125352,0.0,1.0
2014-12-03,7.48,7.65,7.47,7.52,129193,7.48,7.65,7.47,7.52,129193,0.0,1.0
2014-12-04,7.31,7.595,7.25,7.48,121370,7.31,7.595,7.25,7.48,121370,0.0,1.0
2014-12-05,7.21,7.43,7.18,7.31,95120,7.21,7.43,7.18,7.31,95120,0.0,1.0
2014-12-08,7.14,7.36,7.11,7.21,117823,7.14,7.36,7.11,7.21,117823,0.0,1.0
2014-12-09,7.23,7.32,7.0,7.08,124601,7.23,7.32,7.0,7.08,124601,0.0,1.0
2014-12-10,7.12,7.22,7.08,7.22,110698,7.12,7.22,7.08,7.22,110698,0.0,1.0
2014-12-11,7.27,7.29,7.03,7.145,90625,7.27,7.29,7.03,7.145,90625,0.0,1.0
2014-12-12,7.19,7.27,7.1,7.16,72302,7.19,7.27,7.1,7.16,72302,0.0,1.0
2014-12-15,7.19,7.25,7.0,7.25,99098,7.19,7.25,7.0,7.25,99098,0.0,1.0
2014-12-16,7.18,7.23,7.1,7.18,86786,7.18,7.23,7.1,7.18,86786,0.0,1.0
2014-12-17,7.5,7.5,7.16,7.21,72744,7.5,7.5,7.16,7.21,72744,0.0,1.0
2014-12-18,7.75,7.75,7.5301,7.55,138085,7.75,7.75,7.5301,7.55,138085,0.0,1.0
2014-12-19,7.93,7.95,7.62,7.69,239572,7.93,7.95,7.62,7.69,239572,0.0,1.0
2014-12-22,7.89,8.0,7.77,7.89,69574,7.89,8.0,7.77,7.89,69574,0.0,1.0
2014-12-23,7.73,7.89,7.62,7.89,188974,7.73,7.89,7.62,7.89,188974,0.0,1.0
2014-12-24,7.67,7.72,7.62,7.72,25986,7.67,7.72,7.62,7.72,25986,0.0,1.0
2014-12-26,7.6,7.72,7.56,7.72,50964,7.6,7.72,7.56,7.72,50964,0.0,1.0
2014-12-29,7.47,7.63,7.38,7.56,86010,7.47,7.63,7.38,7.56,86010,0.0,1.0
2014-12-30,7.39,7.471,7.36,7.45,45092,7.39,7.471,7.36,7.45,45092,0.0,1.0
2014-12-31,7.36,7.44,7.25,7.36,126212,7.36,7.44,7.25,7.36,126212,0.0,1.0
2015-01-02,7.37,7.6,7.34,7.43,75511,7.37,7.6,7.34,7.43,75511,0.0,1.0
2015-01-05,7.48,7.59,7.33,7.33,63049,7.48,7.59,7.33,7.33,63049,0.0,1.0
2015-01-06,7.27,7.44,7.23,7.44,62341,7.27,7.44,7.23,7.44,62341,0.0,1.0
2015-01-07,7.28,7.34,7.105,7.34,65348,7.28,7.34,7.105,7.34,65348,0.0,1.0
2015-01-08,7.3,7.38,7.225,7.36,41661,7.3,7.38,7.225,7.36,41661,0.0,1.0
2015-01-09,7.16,7.32,7.03,7.32,39230,7.16,7.32,7.03,7.32,39230,0.0,1.0
2015-01-12,6.8,7.15,6.78,7.13,150379,6.8,7.15,6.78,7.13,150379,0.0,1.0
2015-01-13,6.69,6.94,6.6,6.88,122486,6.69,6.94,6.6,6.88,122486,0.0,1.0
2015-01-14,6.48,6.7275,6.43,6.6,94808,6.48,6.7275,6.43,6.6,94808,0.0,1.0
2015-01-15,6.3,6.55,6.255,6.53,177033,6.3,6.55,6.255,6.53,177033,0.0,1.0
2015-01-16,6.36,6.44,6.26,6.26,63932,6.36,6.44,6.26,6.26,63932,0.0,1.0
2015-01-20,6.26,6.48,6.22,6.34,80348,6.26,6.48,6.22,6.34,80348,0.0,1.0
2015-01-21,6.2,6.3,6.15,6.26,104344,6.2,6.3,6.15,6.26,104344,0.0,1.0
2015-01-22,6.42,6.455,6.13,6.21,84219,6.42,6.455,6.13,6.21,84219,0.0,1.0
2015-01-23,6.04,6.34,5.95,6.01,480640,6.04,6.34,5.95,6.01,480640,0.0,1.0
2015-01-26,5.89,6.01,5.86,6.01,192084,5.89,6.01,5.86,6.01,192084,0.0,1.0
2015-01-27,5.72,5.93,5.7,5.84,249923,5.72,5.93,5.7,5.84,249923,0.0,1.0
2015-01-28,5.63,5.77,5.63,5.75,173976,5.63,5.77,5.63,5.75,173976,0.0,1.0
2015-01-29,5.64,5.78,5.29,5.71,478392,5.64,5.78,5.29,5.71,478392,0.0,1.0
2015-01-30,5.6,5.66,5.56,5.59,199623,5.6,5.66,5.56,5.59,199623,0.0,1.0
2015-02-02,5.62,5.69,5.51,5.61,240554,5.62,5.69,5.51,5.61,240554,0.0,1.0
2015-02-03,5.92,5.95,5.62,5.66,371465,5.92,5.95,5.62,5.66,371465,0.0,1.0
2015-02-04,5.99,6.06,5.88,5.92,178478,5.99,6.06,5.88,5.92,178478,0.0,1.0
2015-02-05,6.25,6.28,6.0037,6.0037,138867,6.25,6.28,6.0037,6.0037,138867,0.0,1.0
2015-02-06,6.41,6.53,6.28,6.3,313199,6.41,6.53,6.28,6.3,313199,0.0,1.0
2015-02-09,6.33,6.44,6.3,6.43,178896,6.33,6.44,6.3,6.43,178896,0.0,1.0
2015-02-10,6.37,6.41,6.31,6.37,120358,6.37,6.41,6.31,6.37,120358,0.0,1.0
2015-02-11,6.65,6.7099,6.3,6.3,163825,6.65,6.7099,6.3,6.3,163825,0.0,1.0
2015-02-12,6.69,6.7,6.52,6.69,90002,6.69,6.7,6.52,6.69,90002,0.0,1.0
2015-02-13,6.69,6.91,6.66,6.67,174253,6.69,6.91,6.66,6.67,174253,0.0,1.0
2015-02-17,6.6,6.87,6.555,6.7,134103,6.6,6.87,6.555,6.7,134103,0.0,1.0
2015-02-18,6.53,6.76,6.0,6.76,507308,6.53,6.76,6.0,6.76,507308,0.0,1.0
2015-02-19,6.95,6.995,6.4401,6.54,231006,6.95,6.995,6.4401,6.54,231006,0.0,1.0
2015-02-20,7.04,7.09,6.71,6.95,226259,7.04,7.09,6.71,6.95,226259,0.0,1.0
2015-02-23,6.97,7.16,6.908,7.07,95831,6.97,7.16,6.908,7.07,95831,0.0,1.0
2015-02-24,6.83,7.15,6.77,6.961,312462,6.83,7.15,6.77,6.961,312462,0.0,1.0
2015-02-25,6.94,6.98,6.77,6.85,125632,6.94,6.98,6.77,6.85,125632,0.0,1.0
2015-02-26,7.03,7.08,6.91,6.91,106727,7.03,7.08,6.91,6.91,106727,0.0,1.0
2015-02-27,6.96,7.07,6.91,7.04,79333,6.96,7.07,6.91,7.04,79333,0.0,1.0
2015-03-02,7.13,7.2,6.77,6.99,212593,7.13,7.2,6.77,6.99,212593,0.0,1.0
2015-03-03,7.16,7.19,7.0401,7.06,71734,7.16,7.19,7.0401,7.06,71734,0.0,1.0
2015-03-04,7.21,7.27,6.95,7.15,54619,7.21,7.27,6.95,7.15,54619,0.0,1.0
2015-03-05,7.34,7.35,7.04,7.19,109286,7.34,7.35,7.04,7.19,109286,0.0,1.0
2015-03-06,7.1,7.42,7.08,7.27,143323,7.1,7.42,7.08,7.27,143323,0.0,1.0
2015-03-09,7.03,7.14,6.92,7.06,125661,7.03,7.14,6.92,7.06,125661,0.0,1.0
2015-03-10,6.92,6.98,6.83,6.98,77747,6.92,6.98,6.83,6.98,77747,0.0,1.0
2015-03-11,6.88,6.97,6.82,6.95,84116,6.88,6.97,6.82,6.95,84116,0.0,1.0
2015-03-12,7.13,7.181,6.95,6.95,65184,7.13,7.181,6.95,6.95,65184,0.0,1.0
2015-03-13,7.23,7.26,6.93,7.14,62383,7.23,7.26,6.93,7.14,62383,0.0,1.0
2015-03-16,7.08,7.21,6.97,7.16,107541,7.08,7.21,6.97,7.16,107541,0.0,1.0
2015-03-17,7.11,7.39,6.795,7.05,108196,7.11,7.39,6.795,7.05,108196,0.0,1.0
2015-03-18,7.06,7.16,6.96,7.11,30355,7.06,7.16,6.96,7.11,30355,0.0,1.0
2015-03-19,6.91,7.2,6.81,7.03,102038,6.91,7.2,6.81,7.03,102038,0.0,1.0
2015-03-20,6.88,6.91,6.72,6.89,180998,6.88,6.91,6.72,6.89,180998,0.0,1.0
2015-03-23,6.77,6.93,6.75,6.85,73744,6.77,6.93,6.75,6.85,73744,0.0,1.0
2015-03-24,6.93,6.93,6.77,6.77,99301,6.93,6.93,6.77,6.77,99301,0.0,1.0
2015-03-25,6.86,7.03,6.81,6.97,123163,6.86,7.03,6.81,6.97,123163,0.0,1.0
2015-03-26,6.83,6.9,6.69,6.87,98861,6.83,6.9,6.69,6.87,98861,0.0,1.0
2015-03-27,6.79,6.92,6.72,6.87,65385,6.79,6.92,6.72,6.87,65385,0.0,1.0
2015-03-30,6.95,6.97,6.75,6.91,103343,6.95,6.97,6.75,6.91,103343,0.0,1.0
2015-03-31,6.99,7.0,6.82,6.86,45970,6.99,7.0,6.82,6.86,45970,0.0,1.0
2015-04-01,7.21,7.23,6.9143,6.95,76656,7.21,7.23,6.9143,6.95,76656,0.0,1.0
2015-04-02,7.15,7.3,7.12,7.19,139525,7.15,7.3,7.12,7.19,139525,0.0,1.0
2015-04-06,7.23,7.28,7.06,7.06,49644,7.23,7.28,7.06,7.06,49644,0.0,1.0
2015-04-07,7.11,7.38,7.11,7.25,58139,7.11,7.38,7.11,7.25,58139,0.0,1.0
2015-04-08,7.1,7.23,7.05,7.16,73735,7.1,7.23,7.05,7.16,73735,0.0,1.0
2015-04-09,7.09,7.21,6.72,7.07,131469,7.09,7.21,6.72,7.07,131469,0.0,1.0
2015-04-10,6.97,7.18,6.97,7.14,41640,6.97,7.18,6.97,7.14,41640,0.0,1.0
2015-04-13,7.06,7.14,6.99,6.99,149522,7.06,7.14,6.99,6.99,149522,0.0,1.0
2015-04-14,7.04,7.17,7.0,7.03,49244,7.04,7.17,7.0,7.03,49244,0.0,1.0
2015-04-15,7.02,7.15,6.88,7.03,93032,7.02,7.15,6.88,7.03,93032,0.0,1.0
2015-04-16,7.2,7.26,7.05,7.2,192021,7.2,7.26,7.05,7.2,192021,0.0,1.0
2015-04-17,6.9,7.18,6.86,7.15,216740,6.9,7.18,6.86,7.15,216740,0.0,1.0
2015-04-20,6.8,6.95,6.75,6.8,116108,6.8,6.95,6.75,6.8,116108,0.0,1.0
2015-04-21,6.69,6.87,6.677,6.75,183055,6.69,6.87,6.677,6.75,183055,0.0,1.0
2015-04-22,6.8,6.82,6.69,6.69,113729,6.8,6.82,6.69,6.69,113729,0.0,1.0
2015-04-23,6.69,6.8398,6.63,6.76,227615,6.69,6.8398,6.63,6.76,227615,0.0,1.0
2015-04-24,6.76,6.91,6.69,6.72,181049,6.76,6.91,6.69,6.72,181049,0.0,1.0
2015-04-27,6.73,6.79,6.51,6.51,150261,6.73,6.79,6.51,6.51,150261,0.0,1.0
2015-04-28,6.85,6.89,6.69,6.69,81631,6.85,6.89,6.69,6.69,81631,0.0,1.0
2015-04-29,6.66,6.86,6.65,6.8,104105,6.66,6.86,6.65,6.8,104105,0.0,1.0
2015-04-30,6.39,6.67,6.33,6.56,141284,6.39,6.67,6.33,6.56,141284,0.0,1.0
2015-05-01,6.62,6.65,6.35,6.45,68762,6.62,6.65,6.35,6.45,68762,0.0,1.0
2015-05-04,6.53,6.7,6.53,6.64,98255,6.53,6.7,6.53,6.64,98255,0.0,1.0
2015-05-05,6.33,6.6,6.3,6.54,110663,6.33,6.6,6.3,6.54,110663,0.0,1.0
2015-05-06,6.26,6.4,6.22,6.33,98367,6.26,6.4,6.22,6.33,98367,0.0,1.0
2015-05-07,6.28,6.29,6.15,6.22,145306,6.28,6.29,6.15,6.22,145306,0.0,1.0
2015-05-08,6.36,6.36,6.26,6.28,74846,6.36,6.36,6.26,6.28,74846,0.0,1.0
2015-05-11,6.36,6.43,6.3,6.33,69409,6.36,6.43,6.3,6.33,69409,0.0,1.0
2015-05-12,6.21,6.39,6.2,6.37,111079,6.21,6.39,6.2,6.37,111079,0.0,1.0
2015-05-13,6.23,6.26,6.15,6.225,120793,6.23,6.26,6.15,6.225,120793,0.0,1.0
2015-05-14,6.17,6.3,6.15,6.25,62302,6.17,6.3,6.15,6.25,62302,0.0,1.0
2015-05-15,6.19,6.2,6.04,6.17,183692,6.19,6.2,6.04,6.17,183692,0.0,1.0
2015-05-18,6.25,6.3,6.09,6.14,82501,6.25,6.3,6.09,6.14,82501,0.0,1.0
2015-05-19,6.11,6.29,6.1,6.27,51563,6.11,6.29,6.1,6.27,51563,0.0,1.0
2015-05-20,6.1,6.15,6.1,6.15,50659,6.1,6.15,6.1,6.15,50659,0.0,1.0
2015-05-21,6.12,6.15,6.06,6.06,67726,6.12,6.15,6.06,6.06,67726,0.0,1.0
2015-05-22,6.05,6.15,6.04,6.09,84091,6.05,6.15,6.04,6.09,84091,0.0,1.0
2015-05-26,6.06,6.13,6.0,6.05,136131,6.06,6.13,6.0,6.05,136131,0.0,1.0
2015-05-27,6.11,6.16,6.01,6.05,111584,6.11,6.16,6.01,6.05,111584,0.0,1.0
2015-05-28,6.05,6.1,5.98,6.01,116020,6.05,6.1,5.98,6.01,116020,0.0,1.0
2015-05-29,5.89,6.038,5.75,6.02,245402,5.89,6.038,5.75,6.02,245402,0.0,1.0
2015-06-01,5.84,5.96,5.8,5.86,157367,5.84,5.96,5.8,5.86,157367,0.0,1.0
2015-06-02,6.25,6.3115,5.94,5.94,178418,6.25,6.3115,5.94,5.94,178418,0.0,1.0
2015-06-03,6.26,6.45,6.16,6.22,301660,6.26,6.45,6.16,6.22,301660,0.0,1.0
2015-06-04,6.18,6.415,6.16,6.22,84802,6.18,6.415,6.16,6.22,84802,0.0,1.0
2015-06-05,6.22,6.25,6.08,6.21,122274,6.22,6.25,6.08,6.21,122274,0.0,1.0
2015-06-08,6.1,6.2,6.06,6.16,131378,6.1,6.2,6.06,6.16,131378,0.0,1.0
2015-06-09,6.03,6.16,5.95,6.07,138176,6.03,6.16,5.95,6.07,138176,0.0,1.0
2015-06-10,6.1,6.15,5.9818,6.07,121802,6.1,6.15,5.9818,6.07,121802,0.0,1.0
2015-06-11,6.07,6.14,6.05,6.09,42724,6.07,6.14,6.05,6.09,42724,0.0,1.0
2015-06-12,6.11,6.24,5.96,6.06,107760,6.11,6.24,5.96,6.06,107760,0.0,1.0
2015-06-15,5.97,6.1,5.97,6.08,72540,5.97,6.1,5.97,6.08,72540,0.0,1.0
2015-06-16,6.03,6.16,5.95,5.97,172661,6.03,6.16,5.95,5.97,172661,0.0,1.0
2015-06-17,6.16,6.17,5.96,6.04,147393,6.16,6.17,5.96,6.04,147393,0.0,1.0
2015-06-18,6.5,6.5,6.01,6.1,120503,6.5,6.5,6.01,6.1,120503,0.0,1.0
2015-06-19,6.35,6.5,6.1,6.5,264051,6.35,6.5,6.1,6.5,264051,0.0,1.0
2015-06-22,6.59,6.63,6.24,6.39,126947,6.59,6.63,6.24,6.39,126947,0.0,1.0
2015-06-23,6.63,6.63,6.44,6.58,115437,6.63,6.63,6.44,6.58,115437,0.0,1.0
2015-06-24,6.68,6.7095,6.49,6.52,126326,6.68,6.7095,6.49,6.52,126326,0.0,1.0
2015-06-25,6.61,6.72,6.56,6.72,98348,6.61,6.72,6.56,6.72,98348,0.0,1.0
2015-06-26,6.62,6.7295,6.52,6.65,2795288,6.62,6.7295,6.52,6.65,2795288,0.0,1.0
2015-06-29,6.23,6.61,6.15,6.61,177886,6.23,6.61,6.15,6.61,177886,0.0,1.0
2015-06-30,6.25,6.37,6.16,6.31,84439,6.25,6.37,6.16,6.31,84439,0.0,1.0
2015-07-01,6.32,6.39,6.23,6.32,130550,6.32,6.39,6.23,6.32,130550,0.0,1.0
2015-07-02,6.19,6.31,6.06,6.31,136568,6.19,6.31,6.06,6.31,136568,0.0,1.0
2015-07-06,5.98,6.1,5.9,6.07,174913,5.98,6.1,5.9,6.07,174913,0.0,1.0
2015-07-07,6.01,6.03,5.78,6.0,219874,6.01,6.03,5.78,6.0,219874,0.0,1.0
2015-07-08,5.87,5.97,5.7,5.95,148335,5.87,5.97,5.7,5.95,148335,0.0,1.0
2015-07-09,5.83,5.96,5.73,5.96,88437,5.83,5.96,5.73,5.96,88437,0.0,1.0
2015-07-10,5.93,6.07,5.86,5.86,224056,5.93,6.07,5.86,5.86,224056,0.0,1.0
2015-07-13,5.97,6.13,5.95,5.99,189639,5.97,6.13,5.95,5.99,189639,0.0,1.0
2015-07-14,5.98,6.01,5.92,5.97,125755,5.98,6.01,5.92,5.97,125755,0.0,1.0
2015-07-15,6.02,6.02,5.92,6.02,161115,6.02,6.02,5.92,6.02,161115,0.0,1.0
2015-07-16,6.29,6.33,6.0,6.17,912399,6.29,6.33,6.0,6.17,912399,0.0,1.0
2015-07-17,6.48,6.52,6.26,6.29,188165,6.48,6.52,6.26,6.29,188165,0.0,1.0
2015-07-20,6.5,6.55,6.35,6.55,288663,6.5,6.55,6.35,6.55,288663,0.0,1.0
2015-07-21,6.42,6.55,6.36,6.5,265199,6.42,6.55,6.36,6.5,265199,0.0,1.0
2015-07-22,6.39,6.48,6.32,6.43,246063,6.39,6.48,6.32,6.43,246063,0.0,1.0
2015-07-23,6.16,6.4,6.15,6.4,148941,6.16,6.4,6.15,6.4,148941,0.0,1.0
2015-07-24,5.97,6.18,5.91,6.14,138293,5.97,6.18,5.91,6.14,138293,0.0,1.0
2015-07-27,5.73,5.94,5.66,5.78,276425,5.73,5.94,5.66,5.78,276425,0.0,1.0
2015-07-28,6.05,6.07,5.66,5.73,211713,6.05,6.07,5.66,5.73,211713,0.0,1.0
2015-07-29,6.07,6.14,5.98,6.08,91378,6.07,6.14,5.98,6.08,91378,0.0,1.0
2015-07-30,6.11,6.16,5.98,6.03,85508,6.11,6.16,5.98,6.03,85508,0.0,1.0
2015-07-31,6.04,6.17,5.99,6.1,41573,6.04,6.17,5.99,6.1,41573,0.0,1.0
2015-08-03,5.84,5.98,5.76,5.95,84375,5.84,5.98,5.76,5.95,84375,0.0,1.0
2015-08-04,5.78,5.86,5.7,5.81,33556,5.78,5.86,5.7,5.81,33556,0.0,1.0
2015-08-05,5.76,5.83,5.73,5.78,52845,5.76,5.83,5.73,5.78,52845,0.0,1.0
2015-08-06,5.61,5.77,5.57,5.77,59579,5.61,5.77,5.57,5.77,59579,0.0,1.0
2015-08-07,5.4,5.62,5.4,5.61,72895,5.4,5.62,5.4,5.61,72895,0.0,1.0
2015-08-10,5.79,5.89,5.38,5.39,147030,5.79,5.89,5.38,5.39,147030,0.0,1.0
2015-08-11,5.87,6.08,5.46,5.72,175080,5.87,6.08,5.46,5.72,175080,0.0,1.0
2015-08-12,5.69,5.934,5.495,5.86,105633,5.69,5.934,5.495,5.86,105633,0.0,1.0
2015-08-13,5.59,5.74,5.5,5.7,76121,5.59,5.74,5.5,5.7,76121,0.0,1.0
2015-08-14,5.61,5.67,5.52,5.56,67409,5.61,5.67,5.52,5.56,67409,0.0,1.0
2015-08-17,5.72,5.75,5.5801,5.61,43982,5.72,5.75,5.5801,5.61,43982,0.0,1.0
2015-08-18,5.83,5.85,5.62,5.7,43928,5.83,5.85,5.62,5.7,43928,0.0,1.0
2015-08-19,5.65,5.8,5.65,5.78,42528,5.65,5.8,5.65,5.78,42528,0.0,1.0
2015-08-20,5.54,5.69,5.53,5.63,54674,5.54,5.69,5.53,5.63,54674,0.0,1.0
2015-08-21,5.64,5.73,5.42,5.5,106162,5.64,5.73,5.42,5.5,106162,0.0,1.0
2015-08-24,5.57,5.85,5.23,5.23,94545,5.57,5.85,5.23,5.23,94545,0.0,1.0
2015-08-25,5.38,5.75,5.37,5.74,123160,5.38,5.75,5.37,5.74,123160,0.0,1.0
2015-08-26,5.77,5.77,5.45,5.55,66715,5.77,5.77,5.45,5.55,66715,0.0,1.0
2015-08-27,5.73,5.83,5.55,5.83,88926,5.73,5.83,5.55,5.83,88926,0.0,1.0
2015-08-28,5.6,5.8,5.54,5.62,55325,5.6,5.8,5.54,5.62,55325,0.0,1.0
2015-08-31,5.73,5.76,5.54,5.54,32314,5.73,5.76,5.54,5.54,32314,0.0,1.0
2015-09-01,5.5,5.73,5.48,5.57,52578,5.5,5.73,5.48,5.57,52578,0.0,1.0
2015-09-02,5.64,5.6899,5.47,5.59,35687,5.64,5.6899,5.47,5.59,35687,0.0,1.0
2015-09-03,5.62,5.66,5.56,5.65,11678,5.62,5.66,5.56,5.65,11678,0.0,1.0
2015-09-04,5.47,5.55,5.47,5.54,9523,5.47,5.55,5.47,5.54,9523,0.0,1.0
2015-09-08,5.47,5.55,5.39,5.55,30457,5.47,5.55,5.39,5.55,30457,0.0,1.0
2015-09-09,5.45,5.56,5.4,5.48,64525,5.45,5.56,5.4,5.48,64525,0.0,1.0
2015-09-10,5.39,5.5,5.36,5.42,44567,5.39,5.5,5.36,5.42,44567,0.0,1.0
2015-09-11,5.43,5.45,5.3049,5.37,29404,5.43,5.45,5.3049,5.37,29404,0.0,1.0
2015-09-14,5.28,5.42,5.25,5.39,79983,5.28,5.42,5.25,5.39,79983,0.0,1.0
2015-09-15,5.35,5.45,5.2,5.3,39531,5.35,5.45,5.2,5.3,39531,0.0,1.0
2015-09-16,5.5,5.57,5.28,5.35,50989,5.5,5.57,5.28,5.35,50989,0.0,1.0
2015-09-17,5.59,5.65,5.51,5.51,40605,5.59,5.65,5.51,5.51,40605,0.0,1.0
2015-09-18,5.56,5.565,5.44,5.5,56699,5.56,5.565,5.44,5.5,56699,0.0,1.0
2015-09-21,5.63,5.65,5.5,5.551,30526,5.63,5.65,5.5,5.551,30526,0.0,1.0
2015-09-22,5.56,5.65,5.53,5.55,12771,5.56,5.65,5.53,5.55,12771,0.0,1.0
2015-09-23,5.36,5.6,5.33,5.55,63391,5.36,5.6,5.33,5.55,63391,0.0,1.0
2015-09-24,5.43,5.55,5.25,5.31,66422,5.43,5.55,5.25,5.31,66422,0.0,1.0
2015-09-25,5.34,5.55,5.31,5.5,42956,5.34,5.55,5.31,5.5,42956,0.0,1.0
2015-09-28,5.16,5.35,5.15,5.28,68521,5.16,5.35,5.15,5.28,68521,0.0,1.0
2015-09-29,4.96,5.26,4.96,5.16,97291,4.96,5.26,4.96,5.16,97291,0.0,1.0
2015-09-30,4.98,5.14,4.87,5.05,85434,4.98,5.14,4.87,5.05,85434,0.0,1.0
2015-10-01,4.99,5.12,4.89,4.96,85735,4.99,5.12,4.89,4.96,85735,0.0,1.0
2015-10-02,5.05,5.7,4.91,4.92,262906,5.05,5.7,4.91,4.92,262906,0.0,1.0
2015-10-05,5.36,5.45,5.14,5.19,100450,5.36,5.45,5.14,5.19,100450,0.0,1.0
2015-10-06,5.42,5.55,5.3,5.31,116710,5.42,5.55,5.3,5.31,116710,0.0,1.0
2015-10-07,5.25,5.46,5.22,5.46,57374,5.25,5.46,5.22,5.46,57374,0.0,1.0
2015-10-08,5.51,5.53,5.18,5.22,44005,5.51,5.53,5.18,5.22,44005,0.0,1.0
2015-10-09,5.28,5.54,5.28,5.36,109225,5.28,5.54,5.28,5.36,109225,0.0,1.0
2015-10-12,5.53,5.54,5.34,5.41,43908,5.53,5.54,5.34,5.41,43908,0.0,1.0
2015-10-13,5.45,5.64,5.36,5.49,47668,5.45,5.64,5.36,5.49,47668,0.0,1.0
2015-10-14,5.64,5.76,5.45,5.48,72996,5.64,5.76,5.45,5.48,72996,0.0,1.0
2015-10-15,5.56,5.81,5.46,5.75,104569,5.56,5.81,5.46,5.75,104569,0.0,1.0
2015-10-16,5.07,5.54,4.95,5.54,166591,5.07,5.54,4.95,5.54,166591,0.0,1.0
2015-10-19,4.88,5.136,4.75,5.09,279920,4.88,5.136,4.75,5.09,279920,0.0,1.0
2015-10-20,4.92,5.19,4.6801,4.79,259682,4.92,5.19,4.6801,4.79,259682,0.0,1.0
2015-10-21,4.87,5.066,4.75,4.99,98032,4.87,5.066,4.75,4.99,98032,0.0,1.0
2015-10-22,5.11,5.18,4.926,4.93,140905,5.11,5.18,4.926,4.93,140905,0.0,1.0
2015-10-23,5.13,5.16,5.02,5.13,50528,5.13,5.16,5.02,5.13,50528,0.0,1.0
2015-10-26,5.14,5.19,5.1,5.14,66815,5.14,5.19,5.1,5.14,66815,0.0,1.0
2015-10-27,5.15,5.23,5.02,5.11,277681,5.15,5.23,5.02,5.11,277681,0.0,1.0
2015-10-28,5.21,5.35,5.18,5.18,187818,5.21,5.35,5.18,5.18,187818,0.0,1.0
2015-10-29,5.36,5.4,5.23,5.285,125636,5.36,5.4,5.23,5.285,125636,0.0,1.0
2015-10-30,5.42,5.57,5.24,5.3,216511,5.42,5.57,5.24,5.3,216511,0.0,1.0
2015-11-02,5.1,5.56,5.06,5.47,143129,5.1,5.56,5.06,5.47,143129,0.0,1.0
2015-11-03,5.33,5.52,5.06,5.06,134887,5.33,5.52,5.06,5.06,134887,0.0,1.0
2015-11-04,5.41,5.52,5.35,5.37,112079,5.41,5.52,5.35,5.37,112079,0.0,1.0
2015-11-05,5.29,5.48,5.27,5.37,101406,5.29,5.48,5.27,5.37,101406,0.0,1.0
2015-11-06,5.32,5.4,5.16,5.25,224832,5.32,5.4,5.16,5.25,224832,0.0,1.0
2015-11-09,5.1,5.36,5.07,5.26,146251,5.1,5.36,5.07,5.26,146251,0.0,1.0
2015-11-10,5.16,5.22,4.85,5.11,191762,5.16,5.22,4.85,5.11,191762,0.0,1.0
2015-11-11,5.1,5.28,5.08,5.2,91838,5.1,5.28,5.08,5.2,91838,0.0,1.0
2015-11-12,4.96,5.13,4.86,5.03,76573,4.96,5.13,4.86,5.03,76573,0.0,1.0
2015-11-13,5.08,5.1,4.49,4.91,1840049,5.08,5.1,4.49,4.91,1840049,0.0,1.0
2015-11-16,5.01,5.27,4.7001,5.16,100049,5.01,5.27,4.7001,5.16,100049,0.0,1.0
2015-11-17,4.98,5.13,4.91,5.04,63090,4.98,5.13,4.91,5.04,63090,0.0,1.0
2015-11-18,5.02,5.18,5.0,5.03,85217,5.02,5.18,5.0,5.03,85217,0.0,1.0
2015-11-19,4.96,5.0699,4.96,5.01,93703,4.96,5.0699,4.96,5.01,93703,0.0,1.0
2015-11-20,4.88,4.96,4.86,4.96,57056,4.88,4.96,4.86,4.96,57056,0.0,1.0
2015-11-23,4.81,4.88,4.75,4.81,162986,4.81,4.88,4.75,4.81,162986,0.0,1.0
2015-11-24,4.79,4.81,4.67,4.79,137299,4.79,4.81,4.67,4.79,137299,0.0,1.0
2015-11-25,4.77,4.84,4.715,4.75,226745,4.77,4.84,4.715,4.75,226745,0.0,1.0
2015-11-27,4.71,4.78,4.68,4.78,45180,4.71,4.78,4.68,4.78,45180,0.0,1.0
2015-11-30,4.68,4.78,4.65,4.78,226728,4.68,4.78,4.65,4.78,226728,0.0,1.0
2015-12-01,4.63,4.71,4.52,4.67,158427,4.63,4.71,4.52,4.67,158427,0.0,1.0
2015-12-02,4.94,4.95,4.67,4.67,110040,4.94,4.95,4.67,4.67,110040,0.0,1.0
2015-12-03,5.09,5.2,4.8801,4.94,155657,5.09,5.2,4.8801,4.94,155657,0.0,1.0
2015-12-04,5.18,5.38,5.04,5.19,219407,5.18,5.38,5.04,5.19,219407,0.0,1.0
2015-12-07,5.19,5.29,5.1,5.28,176728,5.19,5.29,5.1,5.28,176728,0.0,1.0
2015-12-08,5.01,5.21,5.0,5.17,68515,5.01,5.21,5.0,5.17,68515,0.0,1.0
2015-12-09,5.03,5.11,4.96,4.96,91473,5.03,5.11,4.96,4.96,91473,0.0,1.0
2015-12-10,4.91,5.07,4.85,5.03,127152,4.91,5.07,4.85,5.03,127152,0.0,1.0
2015-12-11,4.88,4.93,4.82,4.88,105126,4.88,4.93,4.82,4.88,105126,0.0,1.0
2015-12-14,4.81,4.92,4.68,4.81,217775,4.81,4.92,4.68,4.81,217775,0.0,1.0
2015-12-15,5.09,5.1,4.85,4.85,107616,5.09,5.1,4.85,4.85,107616,0.0,1.0
2015-12-16,5.07,5.1,4.97,5.1,66150,5.07,5.1,4.97,5.1,66150,0.0,1.0
2015-12-17,5.12,5.14,4.96,5.07,60306,5.12,5.14,4.96,5.07,60306,0.0,1.0
2015-12-18,5.2,5.2,5.07,5.14,141159,5.2,5.2,5.07,5.14,141159,0.0,1.0
2015-12-21,5.21,5.25,5.15,5.21,74910,5.21,5.25,5.15,5.21,74910,0.0,1.0
2015-12-22,5.22,5.28,5.0701,5.15,53592,5.22,5.28,5.0701,5.15,53592,0.0,1.0
2015-12-23,5.27,5.35,5.19,5.25,81060,5.27,5.35,5.19,5.25,81060,0.0,1.0
2015-12-24,5.35,5.37,5.29,5.29,17148,5.35,5.37,5.29,5.29,17148,0.0,1.0
2015-12-28,5.28,5.36,5.275,5.3,72945,5.28,5.36,5.275,5.3,72945,0.0,1.0
2015-12-29,5.26,5.36,5.19,5.3,73144,5.26,5.36,5.19,5.3,73144,0.0,1.0
2015-12-30,5.21,5.265,5.12,5.21,42027,5.21,5.265,5.12,5.21,42027,0.0,1.0
2015-12-31,5.19,5.25,5.07,5.15,66805,5.19,5.25,5.07,5.15,66805,0.0,1.0
2016-01-04,4.97,5.11,4.815,5.08,87763,4.97,5.11,4.815,5.08,87763,0.0,1.0
2016-01-05,4.79,5.01,4.74,4.97,97736,4.79,5.01,4.74,4.97,97736,0.0,1.0
2016-01-06,4.99,5.08,4.75,4.75,67290,4.99,5.08,4.75,4.75,67290,0.0,1.0
2016-01-07,4.87,4.93,4.796,4.93,81497,4.87,4.93,4.796,4.93,81497,0.0,1.0
2016-01-08,4.72,4.92,4.7,4.9,38509,4.72,4.92,4.7,4.9,38509,0.0,1.0
2016-01-11,4.61,4.77,4.53,4.74,93921,4.61,4.77,4.53,4.74,93921,0.0,1.0
2016-01-12,4.68,4.7,4.26,4.66,171470,4.68,4.7,4.26,4.66,171470,0.0,1.0
2016-01-13,4.41,4.998,4.05,4.68,135193,4.41,4.998,4.05,4.68,135193,0.0,1.0
2016-01-14,4.16,4.61,4.07,4.41,134709,4.16,4.61,4.07,4.41,134709,0.0,1.0
2016-01-15,3.9,4.06,3.75,4.06,189121,3.9,4.06,3.75,4.06,189121,0.0,1.0
2016-01-19,3.83,3.953,3.76,3.92,85180,3.83,3.953,3.76,3.92,85180,0.0,1.0
2016-01-20,3.87,4.0199,3.64,3.77,115006,3.87,4.0199,3.64,3.77,115006,0.0,1.0
2016-01-21,4.04,4.1501,3.92,4.0,145322,4.04,4.1501,3.92,4.0,145322,0.0,1.0
2016-01-22,4.3,4.312,3.9,4.1,109703,4.3,4.312,3.9,4.1,109703,0.0,1.0
2016-01-25,4.17,4.48,4.13,4.32,93770,4.17,4.48,4.13,4.32,93770,0.0,1.0
2016-01-26,4.45,4.53,4.18,4.21,62924,4.45,4.53,4.18,4.21,62924,0.0,1.0
2016-01-27,4.41,4.56,4.21,4.4,95990,4.41,4.56,4.21,4.4,95990,0.0,1.0
2016-01-28,4.29,4.45,4.22,4.45,64318,4.29,4.45,4.22,4.45,64318,0.0,1.0
2016-01-29,4.44,4.52,4.29,4.29,98623,4.44,4.52,4.29,4.29,98623,0.0,1.0
2016-02-01,4.37,4.51,4.31,4.44,58896,4.37,4.51,4.31,4.44,58896,0.0,1.0
2016-02-02,4.13,4.37,4.12,4.35,108118,4.13,4.37,4.12,4.35,108118,0.0,1.0
2016-02-03,4.27,4.32,4.01,4.18,51197,4.27,4.32,4.01,4.18,51197,0.0,1.0
2016-02-04,4.41,4.49,4.145,4.26,37958,4.41,4.49,4.145,4.26,37958,0.0,1.0
2016-02-05,4.43,4.59,4.37,4.42,36630,4.43,4.59,4.37,4.42,36630,0.0,1.0
2016-02-08,4.37,4.42,4.18,4.4,52220,4.37,4.42,4.18,4.4,52220,0.0,1.0
2016-02-09,4.03,4.3,3.93,4.24,109884,4.03,4.3,3.93,4.24,109884,0.0,1.0
2016-02-10,3.97,4.0855,3.83,3.83,56326,3.97,4.0855,3.83,3.83,56326,0.0,1.0
2016-02-11,3.97,4.07,3.9,3.9,35899,3.97,4.07,3.9,3.9,35899,0.0,1.0
2016-02-12,3.99,4.05,3.9,3.96,68086,3.99,4.05,3.9,3.96,68086,0.0,1.0
2016-02-16,4.14,4.21,4.01,4.01,65835,4.14,4.21,4.01,4.01,65835,0.0,1.0
2016-02-17,4.25,4.31,4.16,4.17,45739,4.25,4.31,4.16,4.17,45739,0.0,1.0
2016-02-18,4.36,4.42,4.152,4.29,27757,4.36,4.42,4.152,4.29,27757,0.0,1.0
2016-02-19,4.31,4.4399,4.2,4.37,67991,4.31,4.4399,4.2,4.37,67991,0.0,1.0
2016-02-22,4.29,4.36,4.26,4.33,33005,4.29,4.36,4.26,4.33,33005,0.0,1.0
2016-02-23,4.28,4.32,4.25,4.31,82069,4.28,4.32,4.25,4.31,82069,0.0,1.0
2016-02-24,4.37,4.51,3.91,4.31,147039,4.37,4.51,3.91,4.31,147039,0.0,1.0
2016-02-25,4.2,4.435,3.98,4.35,121507,4.2,4.435,3.98,4.35,121507,0.0,1.0
2016-02-26,4.15,4.33,4.13,4.2,70353,4.15,4.33,4.13,4.2,70353,0.0,1.0
2016-02-29,4.39,4.58,4.05,4.12,77259,4.39,4.58,4.05,4.12,77259,0.0,1.0
2016-03-01,4.5,4.52,4.34,4.46,26856,4.5,4.52,4.34,4.46,26856,0.0,1.0
2016-03-02,4.65,4.77,4.44,4.5,51882,4.65,4.77,4.44,4.5,51882,0.0,1.0
2016-03-03,4.71,4.99,4.66,4.68,75068,4.71,4.99,4.66,4.68,75068,0.0,1.0
2016-03-04,4.57,4.769,4.55,4.73,35801,4.57,4.769,4.55,4.73,35801,0.0,1.0
2016-03-07,4.32,4.65,4.19,4.57,60117,4.32,4.65,4.19,4.57,60117,0.0,1.0
2016-03-08,4.34,4.41,4.22,4.33,47971,4.34,4.41,4.22,4.33,47971,0.0,1.0
2016-03-09,4.28,4.38,4.27,4.38,65976,4.28,4.38,4.27,4.38,65976,0.0,1.0
2016-03-10,4.21,4.34,4.19,4.28,34978,4.21,4.34,4.19,4.28,34978,0.0,1.0
2016-03-11,4.14,4.329,4.13,4.25,133921,4.14,4.329,4.13,4.25,133921,0.0,1.0
2016-03-14,4.08,4.25,4.025,4.08,83168,4.08,4.25,4.025,4.08,83168,0.0,1.0
2016-03-15,3.92,4.21,3.91,4.05,109408,3.92,4.21,3.91,4.05,109408,0.0,1.0
2016-03-16,3.81,4.0192,3.73,3.86,148165,3.81,4.0192,3.73,3.86,148165,0.0,1.0
2016-03-17,3.76,3.94,3.72,3.81,104077,3.76,3.94,3.72,3.81,104077,0.0,1.0
2016-03-18,4.25,4.33,3.78,3.78,179907,4.25,4.33,3.78,3.78,179907,0.0,1.0
2016-03-21,4.07,4.254,4.07,4.23,70233,4.07,4.254,4.07,4.23,70233,0.0,1.0
2016-03-22,3.98,4.1745,3.93,4.05,81579,3.98,4.1745,3.93,4.05,81579,0.0,1.0
2016-03-23,4.07,4.19,3.95,3.95,55999,4.07,4.19,3.95,3.95,55999,0.0,1.0
2016-03-24,4.18,4.25,3.9,4.04,53241,4.18,4.25,3.9,4.04,53241,0.0,1.0
2016-03-28,4.2,4.33,4.14,4.17,60762,4.2,4.33,4.14,4.17,60762,0.0,1.0
2016-03-29,4.29,4.35,4.07,4.17,58901,4.29,4.35,4.07,4.17,58901,0.0,1.0
2016-03-30,4.26,4.36,4.195,4.3,70976,4.26,4.36,4.195,4.3,70976,0.0,1.0
2016-03-31,4.23,4.31,4.12,4.21,43436,4.23,4.31,4.12,4.21,43436,0.0,1.0
2016-04-01,4.19,4.3,4.15,4.2,28904,4.19,4.3,4.15,4.2,28904,0.0,1.0
2016-04-04,4.24,4.32,4.09,4.18,37303,4.24,4.32,4.09,4.18,37303,0.0,1.0
2016-04-05,4.25,4.28,4.1662,4.19,36285,4.25,4.28,4.1662,4.19,36285,0.0,1.0
2016-04-06,4.17,4.35,4.13,4.25,71843,4.17,4.35,4.13,4.25,71843,0.0,1.0
2016-04-07,4.25,4.31,4.08,4.14,55306,4.25,4.31,4.08,4.14,55306,0.0,1.0
2016-04-08,4.23,4.32,4.16,4.26,64355,4.23,4.32,4.16,4.26,64355,0.0,1.0
2016-04-11,4.26,4.3,4.21,4.21,57446,4.26,4.3,4.21,4.21,57446,0.0,1.0
2016-04-12,4.34,4.495,4.31,4.31,113101,4.34,4.495,4.31,4.31,113101,0.0,1.0
2016-04-13,4.4,4.44,4.35,4.41,36391,4.4,4.44,4.35,4.41,36391,0.0,1.0
2016-04-14,4.33,4.46,4.31,4.43,31537,4.33,4.46,4.31,4.43,31537,0.0,1.0
2016-04-15,4.35,4.45,4.33,4.38,30006,4.35,4.45,4.33,4.38,30006,0.0,1.0
2016-04-18,4.42,4.47,4.34,4.34,37110,4.42,4.47,4.34,4.34,37110,0.0,1.0
2016-04-19,4.38,4.45,4.35,4.45,17799,4.38,4.45,4.35,4.45,17799,0.0,1.0
2016-04-20,4.35,4.435,4.34,4.36,41913,4.35,4.435,4.34,4.36,41913,0.0,1.0
2016-04-21,4.26,4.39,4.25,4.37,47372,4.26,4.39,4.25,4.37,47372,0.0,1.0
2016-04-22,4.4,4.46,4.28,4.28,50692,4.4,4.46,4.28,4.28,50692,0.0,1.0
2016-04-25,4.44,4.47,4.36,4.4,87077,4.44,4.47,4.36,4.4,87077,0.0,1.0
2016-04-26,4.2,4.5,4.19,4.5,102750,4.2,4.5,4.19,4.5,102750,0.0,1.0
2016-04-27,4.12,4.36,4.0,4.18,70842,4.12,4.36,4.0,4.18,70842,0.0,1.0
2016-04-28,3.97,4.22,3.97,4.09,73448,3.97,4.22,3.97,4.09,73448,0.0,1.0
2016-04-29,3.95,4.05,3.95,3.95,56001,3.95,4.05,3.95,3.95,56001,0.0,1.0
2016-05-02,3.82,4.08,3.82,3.94,94884,3.82,4.08,3.82,3.94,94884,0.0,1.0
2016-05-03,3.77,4.02,3.73,3.82,110099,3.77,4.02,3.73,3.82,110099,0.0,1.0
2016-05-04,3.68,4.02,3.64,3.75,125937,3.68,4.02,3.64,3.75,125937,0.0,1.0
2016-05-05,3.74,3.9199,3.68,3.7,68704,3.74,3.9199,3.68,3.7,68704,0.0,1.0
2016-05-06,3.78,3.97,3.7,3.7,54980,3.78,3.97,3.7,3.7,54980,0.0,1.0
2016-05-09,3.72,3.86,3.69,3.82,86800,3.72,3.86,3.69,3.82,86800,0.0,1.0
2016-05-10,3.78,3.88,3.69,3.72,32324,3.78,3.88,3.69,3.72,32324,0.0,1.0
2016-05-11,3.67,3.79,3.64,3.79,51937,3.67,3.79,3.64,3.79,51937,0.0,1.0
2016-05-12,3.48,3.75,3.43,3.6772,106311,3.48,3.75,3.43,3.6772,106311,0.0,1.0
2016-05-13,3.46,3.5,3.36,3.49,93493,3.46,3.5,3.36,3.49,93493,0.0,1.0
2016-05-16,3.48,3.5,3.43,3.47,62307,3.48,3.5,3.43,3.47,62307,0.0,1.0
2016-05-17,3.63,3.73,3.45,3.45,121726,3.63,3.73,3.45,3.45,121726,0.0,1.0
2016-05-18,3.8,3.8,3.61,3.63,42658,3.8,3.8,3.61,3.63,42658,0.0,1.0
2016-05-19,3.7,3.963,3.66,3.78,44059,3.7,3.963,3.66,3.78,44059,0.0,1.0
2016-05-20,3.79,3.86,3.58,3.69,44050,3.79,3.86,3.58,3.69,44050,0.0,1.0
2016-05-23,3.83,4.0,3.72,3.77,55418,3.83,4.0,3.72,3.77,55418,0.0,1.0
2016-05-24,3.95,4.0,3.67,3.72,78149,3.95,4.0,3.67,3.72,78149,0.0,1.0
2016-05-25,3.87,4.18,3.81,3.94,72986,3.87,4.18,3.81,3.94,72986,0.0,1.0
2016-05-26,3.97,4.12,3.87,3.9,47414,3.97,4.12,3.87,3.9,47414,0.0,1.0
2016-05-27,3.92,4.269,3.88,3.96,76243,3.92,4.269,3.88,3.96,76243,0.0,1.0
2016-05-31,3.91,4.1,3.82,3.93,67400,3.91,4.1,3.82,3.93,67400,0.0,1.0
2016-06-01,3.99,4.14,3.87,3.98,52156,3.99,4.14,3.87,3.98,52156,0.0,1.0
2016-06-02,3.97,4.12,3.9,3.96,69357,3.97,4.12,3.9,3.96,69357,0.0,1.0
2016-06-03,3.93,4.0,3.9001,4.0,64651,3.93,4.0,3.9001,4.0,64651,0.0,1.0
2016-06-06,4.04,4.11,3.9401,3.96,63210,4.04,4.11,3.9401,3.96,63210,0.0,1.0
2016-06-07,4.01,4.185,3.97,4.06,75152,4.01,4.185,3.97,4.06,75152,0.0,1.0
2016-06-08,4.0,4.09,3.98,4.0,21327,4.0,4.09,3.98,4.0,21327,0.0,1.0
2016-06-09,3.97,4.035,3.9011,3.94,28290,3.97,4.035,3.9011,3.94,28290,0.0,1.0
2016-06-10,3.95,4.09,3.94,3.97,26287,3.95,4.09,3.94,3.97,26287,0.0,1.0
2016-06-13,3.905,4.03,3.89,3.93,65837,3.905,4.03,3.89,3.93,65837,0.0,1.0
2016-06-14,3.67,3.9599,3.65,3.88,79685,3.67,3.9599,3.65,3.88,79685,0.0,1.0
2016-06-15,3.65,3.82,3.65,3.69,41143,3.65,3.82,3.65,3.69,41143,0.0,1.0
2016-06-16,3.6,3.71,3.56,3.6472,44946,3.6,3.71,3.56,3.6472,44946,0.0,1.0
2016-06-17,3.6,3.7,3.57,3.57,80448,3.6,3.7,3.57,3.57,80448,0.0,1.0
2016-06-20,3.7499,3.82,3.66,3.66,50298,3.7499,3.82,3.66,3.66,50298,0.0,1.0
2016-06-21,3.63,3.78,3.6,3.77,44020,3.63,3.78,3.6,3.77,44020,0.0,1.0
2016-06-22,3.64,3.69,3.61,3.68,58726,3.64,3.69,3.61,3.68,58726,0.0,1.0
2016-06-23,3.67,3.74,3.6001,3.66,50138,3.67,3.74,3.6001,3.66,50138,0.0,1.0
2016-06-24,3.48,3.725,3.48,3.6,79126,3.48,3.725,3.48,3.6,79126,0.0,1.0
2016-06-27,3.33,3.54,3.31,3.49,59033,3.33,3.54,3.31,3.49,59033,0.0,1.0
2016-06-28,3.58,3.65,3.4,3.4,64698,3.58,3.65,3.4,3.4,64698,0.0,1.0
2016-06-29,3.76,3.83,3.6,3.6,46872,3.76,3.83,3.6,3.6,46872,0.0,1.0
2016-06-30,3.77,3.89,3.71,3.79,35980,3.77,3.89,3.71,3.79,35980,0.0,1.0
2016-07-01,3.8,3.87,3.655,3.81,59320,3.8,3.87,3.655,3.81,59320,0.0,1.0
2016-07-05,3.83,3.87,3.54,3.8185,76508,3.83,3.87,3.54,3.8185,76508,0.0,1.0
2016-07-06,3.77,3.9,3.74,3.79,55466,3.77,3.9,3.74,3.79,55466,0.0,1.0
2016-07-07,3.8,3.86,3.75,3.79,27650,3.8,3.86,3.75,3.79,27650,0.0,1.0
2016-07-08,3.9,3.937,3.82,3.82,40123,3.9,3.937,3.82,3.82,40123,0.0,1.0
2016-07-11,3.92,3.98,3.91,3.95,39016,3.92,3.98,3.91,3.95,39016,0.0,1.0
2016-07-12,3.96,4.0,3.91,3.91,49645,3.96,4.0,3.91,3.91,49645,0.0,1.0
2016-07-13,4.07,4.09,3.95,3.9637,100587,4.07,4.09,3.95,3.9637,100587,0.0,1.0
2016-07-14,4.07,4.09,3.98,4.08,45360,4.07,4.09,3.98,4.08,45360,0.0,1.0
2016-07-15,3.96,4.09,3.92,4.09,68199,3.96,4.09,3.92,4.09,68199,0.0,1.0
2016-07-18,3.88,4.0,3.585,3.96,179668,3.88,4.0,3.585,3.96,179668,0.0,1.0
2016-07-19,3.88,3.93,3.76,3.863,79237,3.88,3.93,3.76,3.863,79237,0.0,1.0
2016-07-20,3.89,3.94,3.85,3.9,51799,3.89,3.94,3.85,3.9,51799,0.0,1.0
2016-07-21,3.905,4.0,3.85,3.88,38994,3.905,4.0,3.85,3.88,38994,0.0,1.0
2016-07-22,3.9,3.97,3.87,3.89,35375,3.9,3.97,3.87,3.89,35375,0.0,1.0
2016-07-25,3.98,4.0,3.8416,3.91,80188,3.98,4.0,3.8416,3.91,80188,0.0,1.0
2016-07-26,3.84,4.04,3.67,3.95,120502,3.84,4.04,3.67,3.95,120502,0.0,1.0
2016-07-27,3.85,3.959,3.75,3.84,57362,3.85,3.959,3.75,3.84,57362,0.0,1.0
2016-07-28,4.13,4.45,3.83,3.88,459516,4.13,4.45,3.83,3.88,459516,0.0,1.0
2016-07-29,4.24,4.45,4.07,4.15,121622,4.24,4.45,4.07,4.15,121622,0.0,1.0
2016-08-01,4.58,4.65,4.15,4.25,201700,4.58,4.65,4.15,4.25,201700,0.0,1.0
2016-08-02,4.37,4.61,4.37,4.6,49855,4.37,4.61,4.37,4.6,49855,0.0,1.0
2016-08-03,4.15,4.497,4.08,4.41,39972,4.15,4.497,4.08,4.41,39972,0.0,1.0
2016-08-04,4.01,4.285,4.01,4.13,57699,4.01,4.285,4.01,4.13,57699,0.0,1.0
2016-08-05,4.18,4.25,4.0301,4.07,55336,4.18,4.25,4.0301,4.07,55336,0.0,1.0
2016-08-08,4.23,4.25,4.1,4.21,14518,4.23,4.25,4.1,4.21,14518,0.0,1.0
2016-08-09,4.05,4.24,4.03,4.2,51312,4.05,4.24,4.03,4.2,51312,0.0,1.0
2016-08-10,4.05,4.12,4.01,4.095,87377,4.05,4.12,4.01,4.095,87377,0.0,1.0
2016-08-11,4.15,4.16,4.052,4.052,15468,4.15,4.16,4.052,4.052,15468,0.0,1.0
2016-08-12,4.1,4.204,4.05,4.14,7597,4.1,4.204,4.05,4.14,7597,0.0,1.0
2016-08-15,4.15,4.15,4.07,4.12,30763,4.15,4.15,4.07,4.12,30763,0.0,1.0
2016-08-16,4.05,4.213,4.01,4.1,24647,4.05,4.213,4.01,4.1,24647,0.0,1.0
2016-08-17,3.99,4.071,3.91,4.02,44851,3.99,4.071,3.91,4.02,44851,0.0,1.0
2016-08-18,4.08,4.1,3.95,3.95,17734,4.08,4.1,3.95,3.95,17734,0.0,1.0
2016-08-19,4.0,4.12,4.0,4.07,17103,4.0,4.12,4.0,4.07,17103,0.0,1.0
2016-08-22,4.02,4.02,3.96,4.0,16127,4.02,4.02,3.96,4.0,16127,0.0,1.0
2016-08-23,4.15,4.15,3.9901,3.9901,8947,4.15,4.15,3.9901,3.9901,8947,0.0,1.0
2016-08-24,3.97,4.18,3.93,4.18,46923,3.97,4.18,3.93,4.18,46923,0.0,1.0
2016-08-25,4.01,4.03,3.92,3.95,9516,4.01,4.03,3.92,3.95,9516,0.0,1.0
2016-08-26,4.03,4.06,4.0,4.02,20292,4.03,4.06,4.0,4.02,20292,0.0,1.0
2016-08-29,4.07,4.15,3.995,4.03,32776,4.07,4.15,3.995,4.03,32776,0.0,1.0
2016-08-30,3.85,4.15,3.83,4.1,55880,3.85,4.15,3.83,4.1,55880,0.0,1.0
2016-08-31,3.84,4.07,3.83,3.985,97345,3.84,4.07,3.83,3.985,97345,0.0,1.0
2016-09-01,3.86,3.9,3.75,3.84,48048,3.86,3.9,3.75,3.84,48048,0.0,1.0
2016-09-02,3.85,3.95,3.8,3.84,41831,3.85,3.95,3.8,3.84,41831,0.0,1.0
2016-09-06,3.89,3.91,3.84,3.84,19743,3.89,3.91,3.84,3.84,19743,0.0,1.0
2016-09-07,3.77,3.9,3.75,3.86,47173,3.77,3.9,3.75,3.86,47173,0.0,1.0
2016-09-08,3.83,3.88,3.72,3.78,26695,3.83,3.88,3.72,3.78,26695,0.0,1.0
2016-09-09,3.89,3.94,3.76,3.8,86879,3.89,3.94,3.76,3.8,86879,0.0,1.0
2016-09-12,4.15,4.22,3.86,3.89,115096,4.15,4.22,3.86,3.89,115096,0.0,1.0
2016-09-13,4.11,4.25,4.04,4.12,53525,4.11,4.25,4.04,4.12,53525,0.0,1.0
2016-09-14,4.2,4.31,4.0016,4.05,50851,4.2,4.31,4.0016,4.05,50851,0.0,1.0
2016-09-15,4.24,4.28,4.11,4.2,19465,4.24,4.28,4.11,4.2,19465,0.0,1.0
2016-09-16,4.05,4.2384,3.96,4.17,114096,4.05,4.2384,3.96,4.17,114096,0.0,1.0
2016-09-19,4.12,4.2,3.9801,4.04,44414,4.12,4.2,3.9801,4.04,44414,0.0,1.0
2016-09-20,4.15,4.23,4.1,4.1,29671,4.15,4.23,4.1,4.1,29671,0.0,1.0
2016-09-21,4.16,4.26,4.13,4.13,15905,4.16,4.26,4.13,4.13,15905,0.0,1.0
2016-09-22,4.23,4.29,4.12,4.23,17752,4.23,4.29,4.12,4.23,17752,0.0,1.0
2016-09-23,4.29,4.32,4.1836,4.1836,22355,4.29,4.32,4.1836,4.1836,22355,0.0,1.0
2016-09-26,4.25,4.445,4.25,4.29,50135,4.25,4.445,4.25,4.29,50135,0.0,1.0
2016-09-27,4.37,4.38,4.24,4.32,46057,4.37,4.38,4.24,4.32,46057,0.0,1.0
2016-09-28,4.51,4.565,4.36,4.4,38292,4.51,4.565,4.36,4.4,38292,0.0,1.0
2016-09-29,4.47,4.55,4.45,4.5,24303,4.47,4.55,4.45,4.5,24303,0.0,1.0
2016-09-30,4.59,4.619,4.39,4.47,31328,4.59,4.619,4.39,4.47,31328,0.0,1.0
2016-10-03,4.49,4.55,4.45,4.53,25038,4.49,4.55,4.45,4.53,25038,0.0,1.0
2016-10-04,4.4,4.57,4.293,4.51,41654,4.4,4.57,4.293,4.51,41654,0.0,1.0
2016-10-05,4.425,4.549,4.4,4.549,46065,4.425,4.549,4.4,4.549,46065,0.0,1.0
2016-10-06,4.48,4.59,4.4,4.4,32922,4.48,4.59,4.4,4.4,32922,0.0,1.0
2016-10-07,4.48,4.57,4.4,4.49,26085,4.48,4.57,4.4,4.49,26085,0.0,1.0
2016-10-10,4.41,4.55,4.35,4.55,27198,4.41,4.55,4.35,4.55,27198,0.0,1.0
2016-10-11,4.32,4.3876,4.22,4.37,50020,4.32,4.3876,4.22,4.37,50020,0.0,1.0
2016-10-12,4.56,4.61,4.18,4.4,39986,4.56,4.61,4.18,4.4,39986,0.0,1.0
2016-10-13,4.49,4.79,4.46,4.62,178517,4.49,4.79,4.46,4.62,178517,0.0,1.0
2016-10-14,4.71,4.72,4.49,4.51,44454,4.71,4.72,4.49,4.51,44454,0.0,1.0
2016-10-17,4.79,4.81,4.66,4.66,55856,4.79,4.81,4.66,4.66,55856,0.0,1.0
2016-10-18,4.25,4.45,4.14,4.14,152522,4.25,4.45,4.14,4.14,152522,0.0,1.0
2016-10-19,4.31,4.42,4.19,4.19,49912,4.31,4.42,4.19,4.19,49912,0.0,1.0
2016-10-20,4.38,4.45,4.25,4.25,29880,4.38,4.45,4.25,4.25,29880,0.0,1.0
2016-10-21,4.38,4.56,4.34,4.46,32111,4.38,4.56,4.34,4.46,32111,0.0,1.0
2016-10-24,4.36,4.59,4.33,4.35,29134,4.36,4.59,4.33,4.35,29134,0.0,1.0
2016-10-25,4.53,4.59,4.3,4.37,83188,4.53,4.59,4.3,4.37,83188,0.0,1.0
2016-10-26,4.49,4.67,4.47,4.49,27141,4.49,4.67,4.47,4.49,27141,0.0,1.0
2016-10-27,4.5,4.56,4.44,4.54,60098,4.5,4.56,4.44,4.54,60098,0.0,1.0
2016-10-28,4.53,4.61,4.36,4.51,10598,4.53,4.61,4.36,4.51,10598,0.0,1.0
2016-10-31,4.48,4.75,4.47,4.56,33271,4.48,4.75,4.47,4.56,33271,0.0,1.0
2016-11-01,4.37,4.59,4.1,4.455,80835,4.37,4.59,4.1,4.455,80835,0.0,1.0
2016-11-02,4.31,4.49,4.272,4.36,25780,4.31,4.49,4.272,4.36,25780,0.0,1.0
2016-11-03,4.2,4.48,4.19,4.3,37761,4.2,4.48,4.19,4.3,37761,0.0,1.0
2016-11-04,4.16,4.3,4.05,4.16,31542,4.16,4.3,4.05,4.16,31542,0.0,1.0
2016-11-07,4.38,4.45,4.07,4.3,26810,4.38,4.45,4.07,4.3,26810,0.0,1.0
2016-11-08,4.07,4.51,4.03,4.31,69782,4.07,4.51,4.03,4.31,69782,0.0,1.0
2016-11-09,4.34,4.44,3.94,4.0,28783,4.34,4.44,3.94,4.0,28783,0.0,1.0
2016-11-10,4.73,4.95,4.41,4.42,97109,4.73,4.95,4.41,4.42,97109,0.0,1.0
2016-11-11,4.82,4.93,4.6,4.6,48910,4.82,4.93,4.6,4.6,48910,0.0,1.0
2016-11-14,4.86,4.89,4.51,4.82,115887,4.86,4.89,4.51,4.82,115887,0.0,1.0
2016-11-15,5.13,5.24,4.85,4.87,118558,5.13,5.24,4.85,4.87,118558,0.0,1.0
2016-11-16,4.89,5.24,4.75,5.08,61248,4.89,5.24,4.75,5.08,61248,0.0,1.0
2016-11-17,5.08,5.12,4.51,4.89,76685,5.08,5.12,4.51,4.89,76685,0.0,1.0
2016-11-18,4.68,5.14,4.65,5.1,35872,4.68,5.14,4.65,5.1,35872,0.0,1.0
2016-11-21,4.68,4.72,4.44,4.6,69077,4.68,4.72,4.44,4.6,69077,0.0,1.0
2016-11-22,4.88,4.99,4.7,4.7,70463,4.88,4.99,4.7,4.7,70463,0.0,1.0
2016-11-23,4.72,4.88,4.67,4.83,44010,4.72,4.88,4.67,4.83,44010,0.0,1.0
2016-11-25,4.82,4.85,4.65,4.78,18915,4.82,4.85,4.65,4.78,18915,0.0,1.0
2016-11-28,4.87,4.92,4.65,4.84,90643,4.87,4.92,4.65,4.84,90643,0.0,1.0
2016-11-29,5.15,5.17,4.81,4.91,124722,5.15,5.17,4.81,4.91,124722,0.0,1.0
2016-11-30,5.05,5.24,4.98,5.21,53779,5.05,5.24,4.98,5.21,53779,0.0,1.0
2016-12-01,4.96,5.3,4.95,5.03,174609,4.96,5.3,4.95,5.03,174609,0.0,1.0
2016-12-02,5.23,5.29,4.92,4.95,67749,5.23,5.29,4.92,4.95,67749,0.0,1.0
2016-12-05,5.75,5.83,5.1,5.19,174160,5.75,5.83,5.1,5.19,174160,0.0,1.0
2016-12-06,5.32,5.95,5.27,5.57,153555,5.32,5.95,5.27,5.57,153555,0.0,1.0
2016-12-07,5.54,5.8,5.15,5.23,118771,5.54,5.8,5.15,5.23,118771,0.0,1.0
2016-12-08,5.55,5.6448,5.4006,5.57,67967,5.55,5.6448,5.4006,5.57,67967,0.0,1.0
2016-12-09,5.83,6.0464,5.37,5.5,196506,5.83,6.0464,5.37,5.5,196506,0.0,1.0
2016-12-12,5.48,5.9631,5.38,5.85,82494,5.48,5.9631,5.38,5.85,82494,0.0,1.0
2016-12-13,5.39,5.64,5.27,5.53,82221,5.39,5.64,5.27,5.53,82221,0.0,1.0
2016-12-14,5.25,5.4837,5.13,5.4837,78977,5.25,5.4837,5.13,5.4837,78977,0.0,1.0
2016-12-15,5.3,5.41,5.18,5.3,58492,5.3,5.41,5.18,5.3,58492,0.0,1.0
2016-12-16,5.18,5.3452,5.15,5.34,133931,5.18,5.3452,5.15,5.34,133931,0.0,1.0
2016-12-19,5.09,5.33,5.03,5.13,72825,5.09,5.33,5.03,5.13,72825,0.0,1.0
2016-12-20,5.19,5.21,5.0,5.11,76871,5.19,5.21,5.0,5.11,76871,0.0,1.0
2016-12-21,5.13,5.19,5.09,5.1,20589,5.13,5.19,5.09,5.1,20589,0.0,1.0
2016-12-22,5.13,5.1813,5.09,5.1813,7502,5.13,5.1813,5.09,5.1813,7502,0.0,1.0
2016-12-23,5.15,5.19,5.14,5.1671,4927,5.15,5.19,5.14,5.1671,4927,0.0,1.0
2016-12-27,5.09,5.172,5.06,5.13,14416,5.09,5.172,5.06,5.13,14416,0.0,1.0
2016-12-28,5.01,5.14,4.99,5.09,44489,5.01,5.14,4.99,5.09,44489,0.0,1.0
2016-12-29,4.95,5.1,4.91,5.07,12006,4.95,5.1,4.91,5.07,12006,0.0,1.0
2016-12-30,5.12,5.18,4.8501,4.995,41829,5.12,5.18,4.8501,4.995,41829,0.0,1.0
2017-01-03,5.11,5.199,5.02,5.16,54379,5.11,5.199,5.02,5.16,54379,0.0,1.0
2017-01-04,5.13,5.18,5.1,5.1047,57819,5.13,5.18,5.1,5.1047,57819,0.0,1.0
2017-01-05,5.03,5.15,4.8901,5.15,29969,5.03,5.15,4.8901,5.15,29969,0.0,1.0
2017-01-06,5.09,5.17,4.987,5.01,22875,5.09,5.17,4.987,5.01,22875,0.0,1.0
2017-01-09,5.09,5.125,5.04,5.09,13004,5.09,5.125,5.04,5.09,13004,0.0,1.0
2017-01-10,5.1,5.22,5.0676,5.11,18525,5.1,5.22,5.0676,5.11,18525,0.0,1.0
2017-01-11,5.22,5.23,5.01,5.06,12226,5.22,5.23,5.01,5.06,12226,0.0,1.0
2017-01-12,5.17,5.21,5.1015,5.18,18073,5.17,5.21,5.1015,5.18,18073,0.0,1.0
2017-01-13,5.06,5.2138,5.05,5.2138,17947,5.06,5.2138,5.05,5.2138,17947,0.0,1.0
2017-01-17,4.99,5.0953,4.96,5.05,37862,4.99,5.0953,4.96,5.05,37862,0.0,1.0
2017-01-18,4.89,5.04,4.87,4.9693,78948,4.89,5.04,4.87,4.9693,78948,0.0,1.0
2017-01-19,4.91,4.99,4.85,4.89,63784,4.91,4.99,4.85,4.89,63784,0.0,1.0
2017-01-20,4.9,5.089,4.81,5.0627,26764,4.9,5.089,4.81,5.0627,26764,0.0,1.0
2017-01-23,4.95,4.99,4.82,4.86,54595,4.95,4.99,4.82,4.86,54595,0.0,1.0
2017-01-24,4.91,5.01,4.855,5.0,22552,4.91,5.01,4.855,5.0,22552,0.0,1.0
2017-01-25,4.9,5.04,4.86,4.9373,41792,4.9,5.04,4.86,4.9373,41792,0.0,1.0
2017-01-26,4.93,4.98,4.86,4.9,22004,4.93,4.98,4.86,4.9,22004,0.0,1.0
2017-01-27,4.99,5.04,4.91,4.98,48889,4.99,5.04,4.91,4.98,48889,0.0,1.0
2017-01-30,4.94,5.04,4.93,4.95,25978,4.94,5.04,4.93,4.95,25978,0.0,1.0
2017-01-31,4.78,4.94,4.75,4.88,35637,4.78,4.94,4.75,4.88,35637,0.0,1.0
2017-02-01,4.87,4.99,4.75,4.84,21957,4.87,4.99,4.75,4.84,21957,0.0,1.0
2017-02-02,4.94,4.97,4.87,4.89,76755,4.94,4.97,4.87,4.89,76755,0.0,1.0
2017-02-03,5.0,5.05,4.86,4.95,37991,5.0,5.05,4.86,4.95,37991,0.0,1.0
2017-02-06,5.05,5.07,4.92,4.97,46908,5.05,5.07,4.92,4.97,46908,0.0,1.0
2017-02-07,5.02,5.16,4.98,5.07,38189,5.02,5.16,4.98,5.07,38189,0.0,1.0
2017-02-08,4.94,5.18,4.92,4.98,44279,4.94,5.18,4.92,4.98,44279,0.0,1.0
2017-02-09,5.02,5.14,4.95,4.95,28188,5.02,5.14,4.95,4.95,28188,0.0,1.0
2017-02-10,5.04,5.08,4.98,5.02,14402,5.04,5.08,4.98,5.02,14402,0.0,1.0
2017-02-13,4.92,5.03,4.92,4.99,39092,4.92,5.03,4.92,4.99,39092,0.0,1.0
2017-02-14,4.93,5.01,4.89,4.89,34942,4.93,5.01,4.89,4.89,34942,0.0,1.0
2017-02-15,5.0,5.21,4.97,5.0,187940,5.0,5.21,4.97,5.0,187940,0.0,1.0
2017-02-16,4.98,5.07,4.77,5.02,88947,4.98,5.07,4.77,5.02,88947,0.0,1.0
2017-02-17,4.98,5.07,4.93,4.97,42293,4.98,5.07,4.93,4.97,42293,0.0,1.0
2017-02-21,4.9,4.98,4.86,4.92,58174,4.9,4.98,4.86,4.92,58174,0.0,1.0
2017-02-22,5.09,5.1,4.89,4.92,69375,5.09,5.1,4.89,4.92,69375,0.0,1.0
2017-02-23,5.27,5.35,5.04,5.07,84803,5.27,5.35,5.04,5.07,84803,0.0,1.0
2017-02-24,5.09,5.23,5.07,5.22,11287,5.09,5.23,5.07,5.22,11287,0.0,1.0
2017-02-27,5.25,5.31,5.06,5.06,51560,5.25,5.31,5.06,5.06,51560,0.0,1.0
2017-02-28,5.17,5.27,4.92,5.22,48316,5.17,5.27,4.92,5.22,48316,0.0,1.0
2017-03-01,5.25,5.3,5.15,5.28,100033,5.25,5.3,5.15,5.28,100033,0.0,1.0
2017-03-02,5.34,5.39,5.08,5.23,83784,5.34,5.39,5.08,5.23,83784,0.0,1.0
2017-03-03,5.31,5.34,5.16,5.16,22869,5.31,5.34,5.16,5.16,22869,0.0,1.0
2017-03-06,5.12,5.33,5.1,5.31,85168,5.12,5.33,5.1,5.31,85168,0.0,1.0
2017-03-07,5.16,5.29,5.1,5.2,91271,5.16,5.29,5.1,5.2,91271,0.0,1.0
2017-03-08,5.3,5.43,5.16,5.16,57182,5.3,5.43,5.16,5.16,57182,0.0,1.0
2017-03-09,5.32,5.45,5.2,5.27,95286,5.32,5.45,5.2,5.27,95286,0.0,1.0
2017-03-10,5.16,5.33,5.15,5.21,106746,5.16,5.33,5.15,5.21,106746,0.0,1.0
2017-03-13,5.03,5.26,4.93,5.19,81010,5.03,5.26,4.93,5.19,81010,0.0,1.0
2017-03-14,4.98,5.08,4.89,5.0,105696,4.98,5.08,4.89,5.0,105696,0.0,1.0
2017-03-15,5.18,5.28,4.94,4.97,96316,5.18,5.28,4.94,4.97,96316,0.0,1.0
2017-03-16,5.37,5.37,5.08,5.11,100954,5.37,5.37,5.08,5.11,100954,0.0,1.0
2017-03-17,5.04,5.69,5.02,5.6,214547,5.04,5.69,5.02,5.6,214547,0.0,1.0
2017-03-20,4.95,5.1,4.86,5.0,126757,4.95,5.1,4.86,5.0,126757,0.0,1.0
2017-03-21,4.64,4.98,4.6,4.97,136865,4.64,4.98,4.6,4.97,136865,0.0,1.0
2017-03-22,4.78,4.84,4.57,4.57,81667,4.78,4.84,4.57,4.57,81667,0.0,1.0
2017-03-23,4.65,4.78,4.61,4.77,94149,4.65,4.78,4.61,4.77,94149,0.0,1.0
2017-03-24,4.68,4.76,4.37,4.69,233467,4.68,4.76,4.37,4.69,233467,0.0,1.0
2017-03-27,4.44,4.62,4.4,4.59,100054,4.44,4.62,4.4,4.59,100054,0.0,1.0
2017-03-28,4.48,4.53,4.38,4.44,148695,4.48,4.53,4.38,4.44,148695,0.0,1.0
2017-03-29,4.49,4.62,4.43,4.43,99101,4.49,4.62,4.43,4.43,99101,0.0,1.0
2017-03-30,4.75,4.92,4.5,4.51,119650,4.75,4.92,4.5,4.51,119650,0.0,1.0
2017-03-31,4.71,4.91,4.56,4.76,106195,4.71,4.91,4.56,4.76,106195,0.0,1.0
2017-04-03,4.59,5.0,4.56,4.68,184428,4.59,5.0,4.56,4.68,184428,0.0,1.0
2017-04-04,4.29,4.64,4.29,4.61,139978,4.29,4.64,4.29,4.61,139978,0.0,1.0
2017-04-05,4.38,4.59,4.28,4.28,107392,4.38,4.59,4.28,4.28,107392,0.0,1.0
2017-04-06,4.72,4.77,4.34,4.37,95579,4.72,4.77,4.34,4.37,95579,0.0,1.0
2017-04-07,4.66,4.89,4.51,4.57,141435,4.66,4.89,4.51,4.57,141435,0.0,1.0
2017-04-10,4.59,4.65,4.52,4.62,54970,4.59,4.65,4.52,4.62,54970,0.0,1.0
2017-04-11,4.7,4.8,4.48,4.51,71071,4.7,4.8,4.48,4.51,71071,0.0,1.0
2017-04-12,4.62,4.78,4.52,4.71,58864,4.62,4.78,4.52,4.71,58864,0.0,1.0
2017-04-13,4.61,4.69,4.54,4.64,20808,4.61,4.69,4.54,4.64,20808,0.0,1.0
2017-04-17,4.65,4.68,4.56,4.57,28162,4.65,4.68,4.56,4.57,28162,0.0,1.0
2017-04-18,4.69,4.78,4.63,4.65,24317,4.69,4.78,4.63,4.65,24317,0.0,1.0
2017-04-19,4.67,4.79,4.64,4.7,57642,4.67,4.79,4.64,4.7,57642,0.0,1.0
2017-04-20,4.62,4.67,4.51,4.63,97705,4.62,4.67,4.51,4.63,97705,0.0,1.0
2017-04-21,4.61,4.66,4.57,4.59,61660,4.61,4.66,4.57,4.59,61660,0.0,1.0
2017-04-24,4.63,4.72,4.57,4.65,86537,4.63,4.72,4.57,4.65,86537,0.0,1.0
2017-04-25,4.78,4.87,4.63,4.63,113611,4.78,4.87,4.63,4.63,113611,0.0,1.0
2017-04-26,5.04,5.21,4.77,4.77,83427,5.04,5.21,4.77,4.77,83427,0.0,1.0
2017-04-27,4.92,5.14,4.83,5.1,43197,4.92,5.14,4.83,5.1,43197,0.0,1.0
2017-04-28,4.87,4.98,4.72,4.91,43061,4.87,4.98,4.72,4.91,43061,0.0,1.0
2017-05-01,4.78,4.94,4.75,4.9,61268,4.78,4.94,4.75,4.9,61268,0.0,1.0
2017-05-02,4.83,4.91,4.7,4.78,28871,4.83,4.91,4.7,4.78,28871,0.0,1.0
2017-05-03,4.73,4.86,4.65,4.76,47645,4.73,4.86,4.65,4.76,47645,0.0,1.0
2017-05-04,4.67,4.87,4.62,4.75,32110,4.67,4.87,4.62,4.75,32110,0.0,1.0
2017-05-05,4.67,4.7,4.6,4.7,22220,4.67,4.7,4.6,4.7,22220,0.0,1.0
2017-05-08,4.69,4.79,4.6,4.65,27965,4.69,4.79,4.6,4.65,27965,0.0,1.0
2017-05-09,4.76,4.86,4.64,4.76,43932,4.76,4.86,4.64,4.76,43932,0.0,1.0
2017-05-10,4.81,4.88,4.66,4.77,36250,4.81,4.88,4.66,4.77,36250,0.0,1.0
2017-05-11,4.77,4.89,4.66,4.82,25614,4.77,4.89,4.66,4.82,25614,0.0,1.0
2017-05-12,4.66,4.84,4.66,4.74,42471,4.66,4.84,4.66,4.74,42471,0.0,1.0
2017-05-15,4.56,4.75,4.56,4.66,76088,4.56,4.75,4.56,4.66,76088,0.0,1.0
2017-05-16,4.49,4.65,4.45,4.57,39192,4.49,4.65,4.45,4.57,39192,0.0,1.0
2017-05-17,4.35,4.5,4.35,4.47,29500,4.35,4.5,4.35,4.47,29500,0.0,1.0
2017-05-18,4.54,4.65,4.36,4.36,74435,4.54,4.65,4.36,4.36,74435,0.0,1.0
2017-05-19,4.59,4.63,4.44,4.48,35567,4.59,4.63,4.44,4.48,35567,0.0,1.0
2017-05-22,4.42,4.72,4.41,4.61,70954,4.42,4.72,4.41,4.61,70954,0.0,1.0
2017-05-23,4.48,4.64,4.45,4.45,30815,4.48,4.64,4.45,4.45,30815,0.0,1.0
2017-05-24,4.43,4.61,4.4,4.56,34983,4.43,4.61,4.4,4.56,34983,0.0,1.0
2017-05-25,4.44,4.57,4.4,4.51,11481,4.44,4.57,4.4,4.51,11481,0.0,1.0
2017-05-26,4.43,4.54,4.41,4.44,61297,4.43,4.54,4.41,4.44,61297,0.0,1.0
2017-05-30,4.18,4.52,4.16,4.5,88234,4.18,4.52,4.16,4.5,88234,0.0,1.0
2017-05-31,4.18,4.34,4.12,4.21,34482,4.18,4.34,4.12,4.21,34482,0.0,1.0
2017-06-01,4.1,4.34,4.1,4.17,58543,4.1,4.34,4.1,4.17,58543,0.0,1.0
2017-06-02,4.16,4.26,4.06,4.06,34097,4.16,4.26,4.06,4.06,34097,0.0,1.0
2017-06-05,4.31,4.31,4.2,4.26,30746,4.31,4.31,4.2,4.26,30746,0.0,1.0
2017-06-06,4.26,4.38,4.19,4.29,40806,4.26,4.38,4.19,4.29,40806,0.0,1.0
2017-06-07,4.24,4.3,4.24,4.25,15907,4.24,4.3,4.24,4.25,15907,0.0,1.0
2017-06-08,4.36,4.46,4.21,4.21,48132,4.36,4.46,4.21,4.21,48132,0.0,1.0
2017-06-09,4.23,4.36,4.23,4.36,39458,4.23,4.36,4.23,4.36,39458,0.0,1.0
2017-06-12,4.14,4.34,4.11,4.27,57325,4.14,4.34,4.11,4.27,57325,0.0,1.0
2017-06-13,4.37,4.45,4.15,4.15,64003,4.37,4.45,4.15,4.15,64003,0.0,1.0
2017-06-14,4.44,4.45,4.2,4.32,38675,4.44,4.45,4.2,4.32,38675,0.0,1.0
2017-06-15,4.37,4.5,4.26,4.26,27386,4.37,4.5,4.26,4.26,27386,0.0,1.0
2017-06-16,4.39,4.44,4.27,4.39,31731,4.39,4.44,4.27,4.39,31731,0.0,1.0
2017-06-19,4.46,4.5,4.34,4.39,29084,4.46,4.5,4.34,4.39,29084,0.0,1.0
2017-06-20,4.35,4.47,4.33,4.47,22915,4.35,4.47,4.33,4.47,22915,0.0,1.0
2017-06-21,4.39,4.47,4.3,4.41,31126,4.39,4.47,4.3,4.41,31126,0.0,1.0
2017-06-22,4.49,4.5,4.32,4.32,22621,4.49,4.5,4.32,4.32,22621,0.0,1.0
2017-06-23,4.43,4.5,4.41,4.48,40295,4.43,4.5,4.41,4.48,40295,0.0,1.0
2017-06-26,4.69,4.91,4.45,4.45,144457,4.69,4.91,4.45,4.45,144457,0.0,1.0
2017-06-27,4.46,4.89,4.43,4.86,39246,4.46,4.89,4.43,4.86,39246,0.0,1.0
2017-06-28,4.37,4.73,4.32,4.73,52123,4.37,4.73,4.32,4.73,52123,0.0,1.0
2017-06-29,4.34,4.51,4.3,4.37,46193,4.34,4.51,4.3,4.37,46193,0.0,1.0
2017-06-30,4.55,4.67,4.32,4.39,31275,4.55,4.67,4.32,4.39,31275,0.0,1.0
2017-07-03,4.61,4.66,4.59,4.59,18267,4.61,4.66,4.59,4.59,18267,0.0,1.0
2017-07-05,4.56,4.66,4.39,4.6,40923,4.56,4.66,4.39,4.6,40923,0.0,1.0
2017-07-06,4.54,4.78,4.4,4.48,38978,4.54,4.78,4.4,4.48,38978,0.0,1.0
2017-07-07,4.56,4.76,4.54,4.67,63824,4.56,4.76,4.54,4.67,63824,0.0,1.0
2017-07-10,4.5,4.74,4.46,4.57,96506,4.5,4.74,4.46,4.57,96506,0.0,1.0
2017-07-11,4.64,4.71,4.56,4.68,52587,4.64,4.71,4.56,4.68,52587,0.0,1.0
2017-07-12,4.68,4.84,4.64,4.69,46437,4.68,4.84,4.64,4.69,46437,0.0,1.0
2017-07-13,4.7,4.84,4.65,4.68,42510,4.7,4.84,4.65,4.68,42510,0.0,1.0
2017-07-14,4.59,4.77,4.56,4.69,44346,4.59,4.77,4.56,4.69,44346,0.0,1.0
2017-07-17,4.62,4.76,4.57,4.6,44010,4.62,4.76,4.57,4.6,44010,0.0,1.0
2017-07-18,4.63,4.77,4.56,4.56,63225,4.63,4.77,4.56,4.56,63225,0.0,1.0
2017-07-19,4.59,4.75,4.57,4.61,48010,4.59,4.75,4.57,4.61,48010,0.0,1.0
2017-07-20,4.64,4.72,4.53,4.63,57263,4.64,4.72,4.53,4.63,57263,0.0,1.0
2017-07-21,4.67,4.77,4.6,4.65,82896,4.67,4.77,4.6,4.65,82896,0.0,1.0
2017-07-24,4.66,4.78,4.61,4.78,50263,4.66,4.78,4.61,4.78,50263,0.0,1.0
2017-07-25,4.37,4.7,4.3,4.57,299755,4.37,4.7,4.3,4.57,299755,0.0,1.0
2017-07-26,4.18,4.36,4.12,4.28,166876,4.18,4.36,4.12,4.28,166876,0.0,1.0
2017-07-27,4.17,4.23,4.01,4.2,384455,4.17,4.23,4.01,4.2,384455,0.0,1.0
2017-07-28,4.02,4.31,3.94,4.16,103343,4.02,4.31,3.94,4.16,103343,0.0,1.0
2017-07-31,4.11,4.19,3.92,3.98,226473,4.11,4.19,3.92,3.98,226473,0.0,1.0
2017-08-01,4.02,4.17,3.96,4.12,122029,4.02,4.17,3.96,4.12,122029,0.0,1.0
2017-08-02,4.01,4.11,3.96,4.0,108896,4.01,4.11,3.96,4.0,108896,0.0,1.0
2017-08-03,3.97,4.05,3.88,4.01,79870,3.97,4.05,3.88,4.01,79870,0.0,1.0
2017-08-04,4.0,4.07,3.92,3.98,91281,4.0,4.07,3.92,3.98,91281,0.0,1.0
2017-08-07,3.89,4.08,3.75,4.07,172399,3.89,4.08,3.75,4.07,172399,0.0,1.0
2017-08-08,3.89,4.0,3.82,3.87,100057,3.89,4.0,3.82,3.87,100057,0.0,1.0
2017-08-09,3.81,3.92,3.75,3.87,89577,3.81,3.92,3.75,3.87,89577,0.0,1.0
2017-08-10,3.78,3.82,3.76,3.8,48483,3.78,3.82,3.76,3.8,48483,0.0,1.0
2017-08-11,3.89,3.9,3.81,3.81,72232,3.89,3.9,3.81,3.81,72232,0.0,1.0
2017-08-14,3.92,4.05,3.86,3.86,109853,3.92,4.05,3.86,3.86,109853,0.0,1.0
2017-08-15,3.95,4.06,3.88,3.91,86310,3.95,4.06,3.88,3.91,86310,0.0,1.0
2017-08-16,3.95,4.07,3.92,4.0,67341,3.95,4.07,3.92,4.0,67341,0.0,1.0
2017-08-17,3.99,4.01,3.94,3.94,30185,3.99,4.01,3.94,3.94,30185,0.0,1.0
2017-08-18,4.0,4.02,3.95,3.95,24391,4.0,4.02,3.95,3.95,24391,0.0,1.0
2017-08-21,3.91,4.03,3.85,3.97,66686,3.91,4.03,3.85,3.97,66686,0.0,1.0
2017-08-22,3.99,4.06,3.92,3.95,65220,3.99,4.06,3.92,3.95,65220,0.0,1.0
2017-08-23,3.9,4.12,3.88,3.96,74231,3.9,4.12,3.88,3.96,74231,0.0,1.0
2017-08-24,3.96,4.05,3.95,3.95,98948,3.96,4.05,3.95,3.95,98948,0.0,1.0
2017-08-25,3.76,4.02,3.73,3.98,179605,3.76,4.02,3.73,3.98,179605,0.0,1.0
2017-08-28,3.73,3.8,3.66,3.76,63794,3.73,3.8,3.66,3.76,63794,0.0,1.0
2017-08-29,3.73,3.78,3.68,3.68,38668,3.73,3.78,3.68,3.68,38668,0.0,1.0
2017-08-30,3.76,3.82,3.69,3.69,85217,3.76,3.82,3.69,3.69,85217,0.0,1.0
2017-08-31,3.93,3.98,3.77,3.83,76602,3.93,3.98,3.77,3.83,76602,0.0,1.0
2017-09-01,4.32,4.4,3.91,3.94,105961,4.32,4.4,3.91,3.94,105961,0.0,1.0
2017-09-05,4.15,4.38,4.07,4.36,67667,4.15,4.38,4.07,4.36,67667,0.0,1.0
2017-09-06,4.15,4.28,4.1,4.15,39095,4.15,4.28,4.1,4.15,39095,0.0,1.0
2017-09-07,4.18,4.36,4.14,4.14,73481,4.18,4.36,4.14,4.14,73481,0.0,1.0
2017-09-08,4.15,4.25,4.1,4.19,67406,4.15,4.25,4.1,4.19,67406,0.0,1.0
2017-09-11,4.29,4.35,4.14,4.21,54446,4.29,4.35,4.14,4.21,54446,0.0,1.0
2017-09-12,4.35,4.5,4.32,4.35,70726,4.35,4.5,4.32,4.35,70726,0.0,1.0
2017-09-13,4.47,4.52,4.34,4.35,56304,4.47,4.52,4.34,4.35,56304,0.0,1.0
2017-09-14,4.32,4.64,4.32,4.52,75347,4.32,4.64,4.32,4.52,75347,0.0,1.0
2017-09-15,4.21,4.53,4.21,4.32,58297,4.21,4.53,4.21,4.32,58297,0.0,1.0
2017-09-18,4.39,4.47,4.22,4.22,89945,4.39,4.47,4.22,4.22,89945,0.0,1.0
2017-09-19,4.45,4.52,4.35,4.38,42183,4.45,4.52,4.35,4.38,42183,0.0,1.0
2017-09-20,4.5,4.53,4.31,4.5,40698,4.5,4.53,4.31,4.5,40698,0.0,1.0
2017-09-21,4.46,4.67,4.39,4.5,52338,4.46,4.67,4.39,4.5,52338,0.0,1.0
2017-09-22,4.5,4.68,4.36,4.52,58946,4.5,4.68,4.36,4.52,58946,0.0,1.0
2017-09-25,4.5,4.65,4.45,4.59,44698,4.5,4.65,4.45,4.59,44698,0.0,1.0
2017-09-26,4.62,4.74,4.22,4.47,57071,4.62,4.74,4.22,4.47,57071,0.0,1.0
2017-09-27,4.72,4.84,4.6,4.62,50502,4.72,4.84,4.6,4.62,50502,0.0,1.0
2017-09-28,4.73,4.86,4.7,4.75,41323,4.73,4.86,4.7,4.75,41323,0.0,1.0
2017-09-29,4.56,4.79,4.53,4.74,44497,4.56,4.79,4.53,4.74,44497,0.0,1.0
2017-10-02,4.6,4.81,4.55,4.6,57091,4.6,4.81,4.55,4.6,57091,0.0,1.0
2017-10-03,4.64,4.77,4.57,4.77,28497,4.64,4.77,4.57,4.77,28497,0.0,1.0
2017-10-04,4.68,4.78,4.61,4.61,33938,4.68,4.78,4.61,4.61,33938,0.0,1.0
2017-10-05,4.66,4.82,4.64,4.79,47850,4.66,4.82,4.64,4.79,47850,0.0,1.0
2017-10-06,4.79,4.79,4.59,4.64,42891,4.79,4.79,4.59,4.64,42891,0.0,1.0
2017-10-09,4.65,4.81,4.62,4.78,38714,4.65,4.81,4.62,4.78,38714,0.0,1.0
2017-10-10,4.63,4.77,4.61,4.61,60824,4.63,4.77,4.61,4.61,60824,0.0,1.0
2017-10-11,4.58,4.71,4.56,4.64,40070,4.58,4.71,4.56,4.64,40070,0.0,1.0
2017-10-12,4.5,4.59,4.5,4.56,19500,4.5,4.59,4.5,4.56,19500,0.0,1.0
2017-10-13,4.5,4.53,4.39,4.47,15441,4.5,4.53,4.39,4.47,15441,0.0,1.0
2017-10-16,4.54,4.64,4.51,4.51,4653,4.54,4.64,4.51,4.51,4653,0.0,1.0
2017-10-17,4.6,4.63,4.54,4.57,8549,4.6,4.63,4.54,4.57,8549,0.0,1.0
2017-10-18,4.58,4.7,4.55,4.58,21323,4.58,4.7,4.55,4.58,21323,0.0,1.0
2017-10-19,4.59,4.66,4.43,4.43,7632,4.59,4.66,4.43,4.43,7632,0.0,1.0
2017-10-20,4.63,4.63,4.51,4.51,16227,4.63,4.63,4.51,4.51,16227,0.0,1.0
2017-10-23,4.43,4.6,4.4,4.58,72170,4.43,4.6,4.4,4.58,72170,0.0,1.0
2017-10-24,4.55,4.68,4.49,4.55,49552,4.55,4.68,4.49,4.55,49552,0.0,1.0
2017-10-25,4.55,4.64,4.42,4.53,33485,4.55,4.64,4.42,4.53,33485,0.0,1.0
2017-10-26,4.45,4.62,4.4,4.61,21874,4.45,4.62,4.4,4.61,21874,0.0,1.0
2017-10-27,4.4,4.58,4.3,4.46,26783,4.4,4.58,4.3,4.46,26783,0.0,1.0
2017-10-30,4.26,4.43,4.25,4.3,30237,4.26,4.43,4.25,4.3,30237,0.0,1.0
2017-10-31,4.35,4.37,4.16,4.16,26321,4.35,4.37,4.16,4.16,26321,0.0,1.0
2017-11-01,4.57,4.57,4.37,4.43,32483,4.57,4.57,4.37,4.43,32483,0.0,1.0
2017-11-02,4.47,4.53,4.28,4.53,24195,4.47,4.53,4.28,4.53,24195,0.0,1.0
2017-11-03,4.38,4.54,4.3,4.37,9159,4.38,4.54,4.3,4.37,9159,0.0,1.0
2017-11-06,4.35,4.4,4.31,4.31,12460,4.35,4.4,4.31,4.31,12460,0.0,1.0
2017-11-07,4.36,4.37,4.25,4.29,30311,4.36,4.37,4.25,4.29,30311,0.0,1.0
2017-11-08,4.31,4.32,4.17,4.17,33853,4.31,4.32,4.17,4.17,33853,0.0,1.0
2017-11-09,4.17,4.47,4.06,4.27,42759,4.17,4.47,4.06,4.27,42759,0.0,1.0
2017-11-10,4.16,4.31,4.11,4.15,41262,4.16,4.31,4.11,4.15,41262,0.0,1.0
2017-11-13,4.2,4.29,4.1,4.17,45116,4.2,4.29,4.1,4.17,45116,0.0,1.0
2017-11-14,4.13,4.29,4.12,4.2,31636,4.13,4.29,4.12,4.2,31636,0.0,1.0
2017-11-15,4.16,4.37,4.13,4.13,46526,4.16,4.37,4.13,4.13,46526,0.0,1.0
2017-11-16,4.18,4.23,4.1,4.17,37387,4.18,4.23,4.1,4.17,37387,0.0,1.0
2017-11-17,4.25,4.32,4.09,4.15,59343,4.25,4.32,4.09,4.15,59343,0.0,1.0
2017-11-20,4.38,4.4,4.16,4.24,193363,4.38,4.4,4.16,4.24,193363,0.0,1.0
2017-11-21,4.38,4.43,4.26,4.4,51887,4.38,4.43,4.26,4.4,51887,0.0,1.0
2017-11-22,4.17,4.38,4.17,4.38,68271,4.17,4.38,4.17,4.38,68271,0.0,1.0
2017-11-24,4.15,4.2,4.11,4.18,29707,4.15,4.2,4.11,4.18,29707,0.0,1.0
2017-11-27,4.15,4.17,4.0,4.13,75951,4.15,4.17,4.0,4.13,75951,0.0,1.0
2017-11-28,4.1,4.25,4.04,4.11,56216,4.1,4.25,4.04,4.11,56216,0.0,1.0
2017-11-29,4.22,4.23,4.06,4.09,70049,4.22,4.23,4.06,4.09,70049,0.0,1.0
2017-11-30,4.1,4.22,4.07,4.19,76506,4.1,4.22,4.07,4.19,76506,0.0,1.0
2017-12-01,4.2,4.2,4.07,4.09,29607,4.2,4.2,4.07,4.09,29607,0.0,1.0
2017-12-04,4.27,4.42,4.16,4.22,104924,4.27,4.42,4.16,4.22,104924,0.0,1.0
2017-12-05,4.43,4.44,4.27,4.27,60356,4.43,4.44,4.27,4.27,60356,0.0,1.0
2017-12-06,4.35,4.43,4.15,4.43,99108,4.35,4.43,4.15,4.43,99108,0.0,1.0
2017-12-07,4.27,4.4,4.26,4.33,27168,4.27,4.4,4.26,4.33,27168,0.0,1.0
2017-12-08,4.33,4.379,4.27,4.3,24545,4.33,4.379,4.27,4.3,24545,0.0,1.0
2017-12-11,4.33,4.36,4.25,4.32,15345,4.33,4.36,4.25,4.32,15345,0.0,1.0
2017-12-12,4.3,4.44,4.26,4.28,295638,4.3,4.44,4.26,4.28,295638,0.0,1.0
2017-12-13,4.35,4.3614,4.26,4.35,18620,4.35,4.3614,4.26,4.35,18620,0.0,1.0
2017-12-14,4.27,4.36,4.24,4.36,10580,4.27,4.36,4.24,4.36,10580,0.0,1.0
2017-12-15,4.32,4.32,4.25,4.27,27514,4.32,4.32,4.25,4.27,27514,0.0,1.0
2017-12-18,4.32,4.43,4.26,4.31,35125,4.32,4.43,4.26,4.31,35125,0.0,1.0
2017-12-19,4.3,4.3681,4.2,4.3,35359,4.3,4.3681,4.2,4.3,35359,0.0,1.0
2017-12-20,4.29,4.34,4.2,4.32,63090,4.29,4.34,4.2,4.32,63090,0.0,1.0
2017-12-21,4.26,4.33,4.23,4.26,20159,4.26,4.33,4.23,4.26,20159,0.0,1.0
2017-12-22,4.25,4.3148,4.2,4.25,46074,4.25,4.3148,4.2,4.25,46074,0.0,1.0
2017-12-26,4.59,4.7,4.22,4.22,56587,4.59,4.7,4.22,4.22,56587,0.0,1.0
2017-12-27,4.495,4.59,4.41,4.43,87842,4.495,4.59,4.41,4.43,87842,0.0,1.0
2017-12-28,4.43,4.4987,4.37,4.408,82233,4.43,4.4987,4.37,4.408,82233,0.0,1.0
2017-12-29,4.15,4.45,4.12,4.45,126862,4.15,4.45,4.12,4.45,126862,0.0,1.0
2018-01-02,4.17,4.28,4.1,4.16,39078,4.17,4.28,4.1,4.16,39078,0.0,1.0
2018-01-03,4.15,4.24,4.1,4.2306,74836,4.15,4.24,4.1,4.2306,74836,0.0,1.0
2018-01-04,4.1,4.1987,4.07,4.07,12264,4.1,4.1987,4.07,4.07,12264,0.0,1.0
2018-01-05,4.05,4.1745,4.02,4.15,32630,4.05,4.1745,4.02,4.15,32630,0.0,1.0
2018-01-08,4.02,4.1,4.02,4.09,28912,4.02,4.1,4.02,4.09,28912,0.0,1.0
2018-01-09,4.0,4.042,4.0,4.03,8636,4.0,4.042,4.0,4.03,8636,0.0,1.0
2018-01-10,4.04,4.05,4.0,4.0,7652,4.04,4.05,4.0,4.0,7652,0.0,1.0
2018-01-11,4.08,4.15,4.02,4.05,37218,4.08,4.15,4.02,4.05,37218,0.0,1.0
2018-01-12,4.14,4.155,4.06,4.0924,20849,4.14,4.155,4.06,4.0924,20849,0.0,1.0
2018-01-16,4.1,4.19,4.06,4.17,19012,4.1,4.19,4.06,4.17,19012,0.0,1.0
2018-01-17,4.09,4.13,4.04,4.13,27425,4.09,4.13,4.04,4.13,27425,0.0,1.0
2018-01-18,4.1,4.123,4.04,4.11,3916,4.1,4.123,4.04,4.11,3916,0.0,1.0
2018-01-19,4.14,4.16,4.05,4.1,21263,4.14,4.16,4.05,4.1,21263,0.0,1.0
2018-01-22,4.28,4.38,4.1,4.15,83825,4.28,4.38,4.1,4.15,83825,0.0,1.0
2018-01-23,4.57,4.59,4.25,4.31,62013,4.57,4.59,4.25,4.31,62013,0.0,1.0
2018-01-24,4.41,4.605,4.4,4.56,34691,4.41,4.605,4.4,4.56,34691,0.0,1.0
2018-01-25,4.42,4.5,4.38,4.45,15780,4.42,4.5,4.38,4.45,15780,0.0,1.0
2018-01-26,4.55,4.55,4.36,4.36,52272,4.55,4.55,4.36,4.36,52272,0.0,1.0
2018-01-29,4.55,4.58,4.51,4.54,55264,4.55,4.58,4.51,4.54,55264,0.0,1.0
2018-01-30,4.5,4.69,4.42,4.52,73076,4.5,4.69,4.42,4.52,73076,0.0,1.0
2018-01-31,4.48,4.541,4.46,4.525,13256,4.48,4.541,4.46,4.525,13256,0.0,1.0
2018-02-01,4.51,4.53,4.48,4.48,19748,4.51,4.53,4.48,4.48,19748,0.0,1.0
2018-02-02,4.59,4.69,4.51,4.51,29449,4.59,4.69,4.51,4.51,29449,0.0,1.0
2018-02-05,4.23,4.5999,4.23,4.55,29178,4.23,4.5999,4.23,4.55,29178,0.0,1.0
2018-02-06,4.26,4.4075,4.165,4.4075,36857,4.26,4.4075,4.165,4.4075,36857,0.0,1.0
2018-02-07,4.07,4.2201,4.02,4.22,24777,4.07,4.2201,4.02,4.22,24777,0.0,1.0
2018-02-08,4.0,4.11,4.0,4.0982,26255,4.0,4.11,4.0,4.0982,26255,0.0,1.0
2018-02-09,3.91,4.09,3.84,4.09,44497,3.91,4.09,3.84,4.09,44497,0.0,1.0
2018-02-12,3.85,3.94,3.84,3.94,84142,3.85,3.94,3.84,3.94,84142,0.0,1.0
2018-02-13,4.07,4.1499,3.83,3.83,32785,4.07,4.1499,3.83,3.83,32785,0.0,1.0
2018-02-14,4.03,4.245,3.96,4.06,56209,4.03,4.245,3.96,4.06,56209,0.0,1.0
2018-02-15,4.21,4.35,4.0,4.0,61735,4.21,4.35,4.0,4.0,61735,0.0,1.0
2018-02-16,4.13,4.28,4.08,4.28,23834,4.13,4.28,4.08,4.28,23834,0.0,1.0
2018-02-20,4.01,4.09,3.91,4.09,40653,4.01,4.09,3.91,4.09,40653,0.0,1.0
2018-02-21,4.005,4.15,3.97,4.04,28359,4.005,4.15,3.97,4.04,28359,0.0,1.0
2018-02-22,3.92,4.245,3.92,4.245,23441,3.92,4.245,3.92,4.245,23441,0.0,1.0
2018-02-23,3.95,3.998,3.92,3.9899,29665,3.95,3.998,3.92,3.9899,29665,0.0,1.0
2018-02-26,3.96,4.07,3.93,4.068,37256,3.96,4.07,3.93,4.068,37256,0.0,1.0
2018-02-27,3.86,4.0043,3.86,3.96,37122,3.86,4.0043,3.86,3.96,37122,0.0,1.0
2018-02-28,3.79,3.87,3.79,3.86,51721,3.79,3.87,3.79,3.86,51721,0.0,1.0
2018-03-01,3.78,3.85,3.75,3.79,32293,3.78,3.85,3.75,3.79,32293,0.0,1.0
2018-03-02,3.67,3.83,3.66,3.75,68988,3.67,3.83,3.66,3.75,68988,0.0,1.0
2018-03-05,3.74,3.85,3.67,3.67,44245,3.74,3.85,3.67,3.67,44245,0.0,1.0
2018-03-06,3.83,4.0052,3.79,3.79,32764,3.83,4.0052,3.79,3.79,32764,0.0,1.0
2018-03-07,3.82,3.905,3.79,3.81,28217,3.82,3.905,3.79,3.81,28217,0.0,1.0
2018-03-08,3.77,3.97,3.76,3.82,30715,3.77,3.97,3.76,3.82,30715,0.0,1.0
2018-03-09,3.82,3.86,3.78,3.78,34252,3.82,3.86,3.78,3.78,34252,0.0,1.0
2018-03-12,3.83,3.89,3.83,3.83,18420,3.83,3.89,3.83,3.83,18420,0.0,1.0
2018-03-13,3.82,3.84,3.81,3.83,20263,3.82,3.84,3.81,3.83,20263,0.0,1.0
2018-03-14,3.8,3.84,3.78,3.84,8515,3.8,3.84,3.78,3.84,8515,0.0,1.0
2018-03-15,3.8,3.8494,3.8,3.83,52483,3.8,3.8494,3.8,3.83,52483,0.0,1.0
2018-03-16,3.79,3.9,3.78,3.8,59181,3.79,3.9,3.78,3.8,59181,0.0,1.0
2018-03-19,3.755,3.8165,3.75,3.8,36348,3.755,3.8165,3.75,3.8,36348,0.0,1.0
2018-03-20,3.8724,3.95,3.85,3.9123,40042,3.8724,3.95,3.85,3.9123,40042,0.0,1.0
2018-03-21,3.9,3.9406,3.88,3.88,46429,3.9,3.9406,3.88,3.88,46429,0.0,1.0
2018-03-22,3.83,3.91,3.83,3.9,35180,3.83,3.91,3.83,3.9,35180,0.0,1.0
2018-03-23,3.77,3.83,3.75,3.83,21429,3.77,3.83,3.75,3.83,21429,0.0,1.0
2018-03-26,3.69,3.79,3.68,3.79,41162,3.69,3.79,3.68,3.79,41162,0.0,1.0
2018-03-27,3.7,3.77,3.67,3.77,28730,3.7,3.77,3.67,3.77,28730,0.0,1.0
2018-03-28,3.74,3.8,3.67,3.72,33479,3.74,3.8,3.67,3.72,33479,0.0,1.0
2018-03-29,3.77,3.7986,3.77,3.78,12749,3.77,3.7986,3.77,3.78,12749,0.0,1.0
2018-04-02,3.775,3.795,3.75,3.79,24552,3.775,3.795,3.75,3.79,24552,0.0,1.0
2018-04-03,3.74,3.83,3.73,3.83,26753,3.74,3.83,3.73,3.83,26753,0.0,1.0
2018-04-04,3.72,3.74,3.67,3.67,73331,3.72,3.74,3.67,3.67,73331,0.0,1.0
2018-04-05,3.74,3.8,3.71,3.75,30692,3.74,3.8,3.71,3.75,30692,0.0,1.0
2018-04-06,3.71,3.75,3.69,3.72,29696,3.71,3.75,3.69,3.72,29696,0.0,1.0
2018-04-09,3.8383,3.89,3.72,3.7202,54224,3.8383,3.89,3.72,3.7202,54224,0.0,1.0
2018-04-10,3.87,3.94,3.8201,3.83,41084,3.87,3.94,3.8201,3.83,41084,0.0,1.0
2018-04-11,3.81,3.93,3.81,3.88,69226,3.81,3.93,3.81,3.88,69226,0.0,1.0
2018-04-12,3.81,3.99,3.79,3.87,95151,3.81,3.99,3.79,3.87,95151,0.0,1.0
2018-04-13,3.75,3.84,3.72,3.8,32089,3.75,3.84,3.72,3.8,32089,0.0,1.0
2018-04-16,3.79,3.83,3.76,3.77,28719,3.79,3.83,3.76,3.77,28719,0.0,1.0
2018-04-17,3.82,3.86,3.8,3.8,44921,3.82,3.86,3.8,3.8,44921,0.0,1.0
2018-04-18,3.91,3.92,3.82,3.82,118973,3.91,3.92,3.82,3.82,118973,0.0,1.0
2018-04-19,3.64,3.7,3.4892,3.61,178837,3.64,3.7,3.4892,3.61,178837,0.0,1.0
2018-04-20,3.61,3.65,3.58,3.65,36535,3.61,3.65,3.58,3.65,36535,0.0,1.0
2018-04-23,3.51,3.6,3.46,3.6,79429,3.51,3.6,3.46,3.6,79429,0.0,1.0
2018-04-24,3.405,3.5888,3.34,3.51,50874,3.405,3.5888,3.34,3.51,50874,0.0,1.0
2018-04-25,3.52,3.53,3.38,3.41,39365,3.52,3.53,3.38,3.41,39365,0.0,1.0
2018-04-26,3.41,3.56,3.4,3.54,42435,3.41,3.56,3.4,3.54,42435,0.0,1.0
2018-04-27,3.34,3.3791,3.27,3.37,76447,3.34,3.3791,3.27,3.37,76447,0.0,1.0
2018-04-30,3.42,3.44,3.32,3.33,39492,3.42,3.44,3.32,3.33,39492,0.0,1.0
2018-05-01,3.5,3.5027,3.43,3.43,33003,3.5,3.5027,3.43,3.43,33003,0.0,1.0
2018-05-02,3.42,3.5464,3.42,3.5,21667,3.42,3.5464,3.42,3.5,21667,0.0,1.0
2018-05-03,3.52,3.53,3.42,3.43,24479,3.52,3.53,3.42,3.43,24479,0.0,1.0
2018-05-04,3.52,3.53,3.48,3.5,15828,3.52,3.53,3.48,3.5,15828,0.0,1.0
2018-05-07,3.46,3.54,3.45,3.53,16689,3.46,3.54,3.45,3.53,16689,0.0,1.0
2018-05-08,3.53,3.54,3.48,3.48,37559,3.53,3.54,3.48,3.48,37559,0.0,1.0
2018-05-09,3.48,3.5348,3.47,3.527,17573,3.48,3.5348,3.47,3.527,17573,0.0,1.0
2018-05-10,3.47,3.55,3.47,3.49,41828,3.47,3.55,3.47,3.49,41828,0.0,1.0
2018-05-11,3.42,3.51,3.42,3.51,31027,3.42,3.51,3.42,3.51,31027,0.0,1.0
2018-05-14,3.45,3.46,3.43,3.43,13725,3.45,3.46,3.43,3.43,13725,0.0,1.0
2018-05-15,3.62,3.67,3.48,3.485,50594,3.62,3.67,3.48,3.485,50594,0.0,1.0
2018-05-16,3.65,3.73,3.65,3.65,53869,3.65,3.73,3.65,3.65,53869,0.0,1.0
2018-05-17,3.6799,3.71,3.65,3.65,9423,3.6799,3.71,3.65,3.65,9423,0.0,1.0
2018-05-18,3.72,3.75,3.6581,3.6581,16758,3.72,3.75,3.6581,3.6581,16758,0.0,1.0
2018-05-21,3.7,3.75,3.7,3.75,13582,3.7,3.75,3.7,3.75,13582,0.0,1.0
2018-05-22,3.71,3.73,3.7,3.7,1635,3.71,3.73,3.7,3.7,1635,0.0,1.0
2018-05-23,3.7,3.73,3.7,3.7,3481,3.7,3.73,3.7,3.7,3481,0.0,1.0
2018-05-24,3.72,3.745,3.71,3.72,4440,3.72,3.745,3.71,3.72,4440,0.0,1.0
2018-05-25,3.75,3.84,3.71,3.74,35392,3.75,3.84,3.71,3.74,35392,0.0,1.0
2018-05-29,3.745,3.84,3.6,3.73,31476,3.745,3.84,3.6,3.73,31476,0.0,1.0
2018-05-30,3.72,3.85,3.71,3.79,26007,3.72,3.85,3.71,3.79,26007,0.0,1.0
2018-05-31,3.92,4.0,3.72,3.72,59445,3.92,4.0,3.72,3.72,59445,0.0,1.0
2018-06-01,4.0,4.0,3.93,3.95,33961,4.0,4.0,3.93,3.95,33961,0.0,1.0
2018-06-04,3.9,4.15,3.89,3.97,39024,3.9,4.15,3.89,3.97,39024,0.0,1.0
2018-06-05,3.96,4.0,3.86,3.902,22632,3.96,4.0,3.86,3.902,22632,0.0,1.0
2018-06-06,3.97,4.21,3.87,3.94,56145,3.97,4.21,3.87,3.94,56145,0.0,1.0
2018-06-07,4.02,4.25,3.97,3.97,31611,4.02,4.25,3.97,3.97,31611,0.0,1.0
2018-06-08,4.29,4.35,4.0701,4.16,91998,4.29,4.35,4.0701,4.16,91998,0.0,1.0
2018-06-11,4.34,4.4377,4.24,4.32,118486,4.34,4.4377,4.24,4.32,118486,0.0,1.0
2018-06-12,4.35,4.48,4.34,4.34,28359,4.35,4.48,4.34,4.34,28359,0.0,1.0
2018-06-13,4.27,4.48,4.25,4.36,47839,4.27,4.48,4.25,4.36,47839,0.0,1.0
2018-06-14,4.12,4.4,4.09,4.25,40398,4.12,4.4,4.09,4.25,40398,0.0,1.0
2018-06-15,4.2,4.31,4.0801,4.1,29756,4.2,4.31,4.0801,4.1,29756,0.0,1.0
2018-06-18,4.12,4.365,4.09,4.17,32346,4.12,4.365,4.09,4.17,32346,0.0,1.0
2018-06-19,4.15,4.26,4.11,4.13,23740,4.15,4.26,4.11,4.13,23740,0.0,1.0
2018-06-20,4.1465,4.28,4.04,4.15,25142,4.1465,4.28,4.04,4.15,25142,0.0,1.0
2018-06-21,4.11,4.2214,4.0873,4.12,23404,4.11,4.2214,4.0873,4.12,23404,0.0,1.0
2018-06-22,4.22,4.44,4.13,4.14,43790,4.22,4.44,4.13,4.14,43790,0.0,1.0
2018-06-25,4.21,4.32,4.18,4.2603,3168,4.21,4.32,4.18,4.2603,3168,0.0,1.0
2018-06-26,4.27,4.27,4.17,4.19,8708,4.27,4.27,4.17,4.19,8708,0.0,1.0
2018-06-27,4.055,4.29,4.045,4.22,8401,4.055,4.29,4.045,4.22,8401,0.0,1.0
2018-06-28,4.03,4.1,4.03,4.05,5463,4.03,4.1,4.03,4.05,5463,0.0,1.0
2018-06-29,4.07,4.18,4.04,4.05,4229,4.07,4.18,4.04,4.05,4229,0.0,1.0
2018-07-02,4.1,4.165,4.05,4.0782,11543,4.1,4.165,4.05,4.0782,11543,0.0,1.0
2018-07-03,4.16,4.19,4.0501,4.08,6859,4.16,4.19,4.0501,4.08,6859,0.0,1.0
2018-07-05,4.13,4.19,4.1,4.13,10119,4.13,4.19,4.1,4.13,10119,0.0,1.0
2018-07-06,4.14,4.19,4.11,4.17,6084,4.14,4.19,4.11,4.17,6084,0.0,1.0
2018-07-09,4.11,4.22,4.05,4.12,10926,4.11,4.22,4.05,4.12,10926,0.0,1.0
2018-07-10,3.96,4.15,3.92,4.15,44386,3.96,4.15,3.92,4.15,44386,0.0,1.0
2018-07-11,3.91,4.05,3.851,4.05,20730,3.91,4.05,3.851,4.05,20730,0.0,1.0
2018-07-12,3.83,4.05,3.81,3.95,37383,3.83,4.05,3.81,3.95,37383,0.0,1.0
2018-07-13,3.69,3.86,3.65,3.84,8392,3.69,3.86,3.65,3.84,8392,0.0,1.0
2018-07-16,3.65,3.78,3.62,3.72,20691,3.65,3.78,3.62,3.72,20691,0.0,1.0
2018-07-17,3.58,3.76,3.55,3.76,22686,3.58,3.76,3.55,3.76,22686,0.0,1.0
2018-07-18,3.57,3.66,3.5,3.59,18712,3.57,3.66,3.5,3.59,18712,0.0,1.0
2018-07-19,3.6,3.65,3.5,3.5,14126,3.6,3.65,3.5,3.5,14126,0.0,1.0
2018-07-20,3.42,3.62,3.42,3.6101,18536,3.42,3.62,3.42,3.6101,18536,0.0,1.0
2018-07-23,3.33,3.555,3.29,3.44,53130,3.33,3.555,3.29,3.44,53130,0.0,1.0
2018-07-24,3.44,3.52,3.34,3.34,39417,3.44,3.52,3.34,3.34,39417,0.0,1.0
2018-07-25,3.56,3.57,3.43,3.4579,16156,3.56,3.57,3.43,3.4579,16156,0.0,1.0
2018-07-26,3.37,3.56,3.35,3.45,24074,3.37,3.56,3.35,3.45,24074,0.0,1.0
2018-07-27,3.29,3.385,3.27,3.385,22698,3.29,3.385,3.27,3.385,22698,0.0,1.0
2018-07-30,3.18,3.3,3.18,3.299,7780,3.18,3.3,3.18,3.299,7780,0.0,1.0
2018-07-31,3.35,3.38,3.18,3.21,53507,3.35,3.38,3.18,3.21,53507,0.0,1.0
2018-08-01,3.57,3.57,3.4093,3.4093,13841,3.57,3.57,3.4093,3.4093,13841,0.0,1.0
2018-08-02,3.37,3.56,3.35,3.55,40283,3.37,3.56,3.35,3.55,40283,0.0,1.0
2018-08-03,3.35,3.41,3.326,3.326,6984,3.35,3.41,3.326,3.326,6984,0.0,1.0
2018-08-06,3.38,3.55,3.32,3.39,56522,3.38,3.55,3.32,3.39,56522,0.0,1.0
2018-08-07,3.425,3.4925,3.365,3.44,49964,3.425,3.4925,3.365,3.44,49964,0.0,1.0
2018-08-08,3.53,3.65,3.385,3.39,50185,3.53,3.65,3.385,3.39,50185,0.0,1.0
2018-08-09,3.4887,3.6,3.41,3.52,24530,3.4887,3.6,3.41,3.52,24530,0.0,1.0
2018-08-10,3.4165,3.59,3.36,3.43,22602,3.4165,3.59,3.36,3.43,22602,0.0,1.0
2018-08-13,3.22,3.5,3.2,3.38,54573,3.22,3.5,3.2,3.38,54573,0.0,1.0
2018-08-14,3.39,3.39,3.22,3.26,36540,3.39,3.39,3.22,3.26,36540,0.0,1.0
2018-08-15,3.35,3.41,3.23,3.35,27488,3.35,3.41,3.23,3.35,27488,0.0,1.0
2018-08-16,3.37,3.6,3.33,3.35,69553,3.37,3.6,3.33,3.35,69553,0.0,1.0
2018-08-17,3.41,3.59,3.35,3.53,10600,3.41,3.59,3.35,3.53,10600,0.0,1.0
2018-08-20,3.41,3.5,3.35,3.48,45683,3.41,3.5,3.35,3.48,45683,0.0,1.0
2018-08-21,3.57,3.61,3.38,3.44,50432,3.57,3.61,3.38,3.44,50432,0.0,1.0
2018-08-22,3.59,3.6927,3.47,3.5902,61561,3.59,3.6927,3.47,3.5902,61561,0.0,1.0
2018-08-23,3.6099,3.7,3.55,3.6,26627,3.6099,3.7,3.55,3.6,26627,0.0,1.0
2018-08-24,3.59,3.83,3.58,3.6,37052,3.59,3.83,3.58,3.6,37052,0.0,1.0
2018-08-27,3.66,3.79,3.61,3.61,36469,3.66,3.79,3.61,3.61,36469,0.0,1.0
2018-08-28,3.71,3.835,3.65,3.65,19367,3.71,3.835,3.65,3.65,19367,0.0,1.0
2018-08-29,3.78,3.83,3.68,3.72,18840,3.78,3.83,3.68,3.72,18840,0.0,1.0
2018-08-30,3.78,3.88,3.68,3.68,33533,3.78,3.88,3.68,3.68,33533,0.0,1.0
2018-08-31,3.86,4.07,3.835,3.835,35991,3.86,4.07,3.835,3.835,35991,0.0,1.0
2018-09-04,4.04,4.05,3.9,3.9,22478,4.04,4.05,3.9,3.9,22478,0.0,1.0
2018-09-05,3.9,4.145,3.9,4.09,18301,3.9,4.145,3.9,4.09,18301,0.0,1.0
2018-09-06,3.81,4.08,3.64,3.94,37786,3.81,4.08,3.64,3.94,37786,0.0,1.0
2018-09-07,3.99,4.07,3.83,3.83,26378,3.99,4.07,3.83,3.83,26378,0.0,1.0
2018-09-10,3.82,4.06,3.8,3.98,33656,3.82,4.06,3.8,3.98,33656,0.0,1.0
2018-09-11,3.9,4.06,3.846,3.861,32709,3.9,4.06,3.846,3.861,32709,0.0,1.0
2018-09-12,3.94,4.05,3.8,3.92,24062,3.94,4.05,3.8,3.92,24062,0.0,1.0
2018-09-13,3.88,4.05,3.88,3.93,27895,3.88,4.05,3.88,3.93,27895,0.0,1.0
2018-09-14,3.86,3.99,3.81,3.88,23398,3.86,3.99,3.81,3.88,23398,0.0,1.0
2018-09-17,3.87,3.98,3.82,3.98,17702,3.87,3.98,3.82,3.98,17702,0.0,1.0
2018-09-18,3.9,3.98,3.865,3.87,13424,3.9,3.98,3.865,3.87,13424,0.0,1.0
2018-09-19,3.93,3.99,3.92,3.92,15155,3.93,3.99,3.92,3.92,15155,0.0,1.0
2018-09-20,3.92,4.04,3.87,3.87,44474,3.92,4.04,3.87,3.87,44474,0.0,1.0
2018-09-21,4.01,4.06,3.8602,3.97,66633,4.01,4.06,3.8602,3.97,66633,0.0,1.0
2018-09-24,3.85,4.05,3.83,4.01,16889,3.85,4.05,3.83,4.01,16889,0.0,1.0
2018-09-25,3.85,4.0208,3.85,4.0208,12921,3.85,4.0208,3.85,4.0208,12921,0.0,1.0
2018-09-26,3.8,3.96,3.8,3.87,18923,3.8,3.96,3.8,3.87,18923,0.0,1.0
2018-09-27,3.65,3.9,3.65,3.81,6556,3.65,3.9,3.65,3.81,6556,0.0,1.0
2018-09-28,3.7,3.81,3.6,3.81,14345,3.7,3.81,3.6,3.81,14345,0.0,1.0
2018-10-01,3.55,3.799,3.55,3.71,10786,3.55,3.799,3.55,3.71,10786,0.0,1.0
2018-10-02,3.7,3.78,3.56,3.56,6548,3.7,3.78,3.56,3.56,6548,0.0,1.0
2018-10-03,3.6,3.7305,3.6,3.72,6358,3.6,3.7305,3.6,3.72,6358,0.0,1.0
2018-10-04,3.6,3.73,3.6,3.6,16300,3.6,3.73,3.6,3.6,16300,0.0,1.0
2018-10-05,3.57,3.63,3.5276,3.57,17513,3.57,3.63,3.5276,3.57,17513,0.0,1.0
2018-10-08,3.57,3.65,3.55,3.57,7247,3.57,3.65,3.55,3.57,7247,0.0,1.0
2018-10-09,3.57,3.8,3.51,3.716,31264,3.57,3.8,3.51,3.716,31264,0.0,1.0
2018-10-10,3.34,3.74,3.34,3.62,71086,3.34,3.74,3.34,3.62,71086,0.0,1.0
2018-10-11,3.3,3.439,3.3,3.34,24999,3.3,3.439,3.3,3.34,24999,0.0,1.0
2018-10-12,3.39,3.4388,3.3,3.311,53764,3.39,3.4388,3.3,3.311,53764,0.0,1.0
2018-10-15,3.48,3.5,3.42,3.43,25610,3.48,3.5,3.42,3.43,25610,0.0,1.0
2018-10-16,3.61,3.75,3.51,3.51,9099,3.61,3.75,3.51,3.51,9099,0.0,1.0
2018-10-17,3.64,3.7613,3.51,3.59,12334,3.64,3.7613,3.51,3.59,12334,0.0,1.0
2018-10-18,3.56,3.6999,3.56,3.64,13615,3.56,3.6999,3.56,3.64,13615,0.0,1.0
2018-10-19,3.72,3.72,3.4271,3.59,10541,3.72,3.72,3.4271,3.59,10541,0.0,1.0
2018-10-22,3.65,3.8,3.63,3.72,13598,3.65,3.8,3.63,3.72,13598,0.0,1.0
2018-10-23,3.64,3.91,3.565,3.565,37853,3.64,3.91,3.565,3.565,37853,0.0,1.0
2018-10-24,3.6,3.84,3.6,3.72,18906,3.6,3.84,3.6,3.72,18906,0.0,1.0
2018-10-25,3.51,3.95,3.51,3.95,12932,3.51,3.95,3.51,3.95,12932,0.0,1.0
2018-10-26,3.71,3.74,3.51,3.51,12294,3.71,3.74,3.51,3.51,12294,0.0,1.0
2018-10-29,3.71,3.92,3.71,3.71,13866,3.71,3.92,3.71,3.71,13866,0.0,1.0
2018-10-30,3.99,3.99,3.71,3.71,24644,3.99,3.99,3.71,3.71,24644,0.0,1.0
2018-10-31,3.91,3.99,3.91,3.97,6677,3.91,3.99,3.91,3.97,6677,0.0,1.0
2018-11-01,3.91,3.99,3.89,3.89,14107,3.91,3.99,3.89,3.89,14107,0.0,1.0
2018-11-02,3.89,4.0,3.89,3.98,15442,3.89,4.0,3.89,3.98,15442,0.0,1.0
2018-11-05,3.91,3.99,3.9,3.9,14200,3.91,3.99,3.9,3.9,14200,0.0,1.0
2018-11-06,3.99,3.99,3.91,3.91,15639,3.99,3.99,3.91,3.91,15639,0.0,1.0
2018-11-07,3.89,4.0602,3.89,3.98,24588,3.89,4.0602,3.89,3.98,24588,0.0,1.0
2018-11-08,3.88,4.0602,3.87,3.87,17293,3.88,4.0602,3.87,3.87,17293,0.0,1.0
2018-11-09,3.73,4.025,3.73,3.87,8349,3.73,4.025,3.73,3.87,8349,0.0,1.0
2018-11-12,3.79,3.97,3.77,3.77,13328,3.79,3.97,3.77,3.77,13328,0.0,1.0
2018-11-13,3.82,3.96,3.77,3.77,12238,3.82,3.96,3.77,3.77,12238,0.0,1.0
2018-11-14,3.83,3.9911,3.82,3.9911,9168,3.83,3.9911,3.82,3.9911,9168,0.0,1.0
2018-11-15,3.79,3.97,3.78,3.9676,24047,3.79,3.97,3.78,3.9676,24047,0.0,1.0
2018-11-16,3.55,3.96,3.55,3.9293,34211,3.55,3.96,3.55,3.9293,34211,0.0,1.0
2018-11-19,3.82,3.86,3.39,3.51,23850,3.82,3.86,3.39,3.51,23850,0.0,1.0
2018-11-20,3.75,3.93,3.685,3.74,20860,3.75,3.93,3.685,3.74,20860,0.0,1.0
2018-11-21,3.78,3.925,3.77,3.84,15001,3.78,3.925,3.77,3.84,15001,0.0,1.0
2018-11-23,3.88,3.901,3.835,3.901,4943,3.88,3.901,3.835,3.901,4943,0.0,1.0
2018-11-26,3.84,3.98,3.75,3.75,14765,3.84,3.98,3.75,3.75,14765,0.0,1.0
2018-11-27,3.64,3.905,3.64,3.8872,16123,3.64,3.905,3.64,3.8872,16123,0.0,1.0
2018-11-28,3.63,3.75,3.63,3.7,9489,3.63,3.75,3.63,3.7,9489,0.0,1.0
2018-11-29,3.74,3.75,3.65,3.65,13615,3.74,3.75,3.65,3.65,13615,0.0,1.0
2018-11-30,3.62,3.75,3.62,3.74,22183,3.62,3.75,3.62,3.74,22183,0.0,1.0
2018-12-03,3.57,3.74,3.51,3.64,18323,3.57,3.74,3.51,3.64,18323,0.0,1.0
2018-12-04,3.58,3.67,3.53,3.6,9044,3.58,3.67,3.53,3.6,9044,0.0,1.0
2018-12-06,3.55,3.66,3.55,3.55,9579,3.55,3.66,3.55,3.55,9579,0.0,1.0
2018-12-07,3.54,3.7,3.54,3.6242,5315,3.54,3.7,3.54,3.6242,5315,0.0,1.0
2018-12-10,3.52,3.71,3.52,3.52,7491,3.52,3.71,3.52,3.52,7491,0.0,1.0
2018-12-11,3.52,3.54,3.52,3.52,9647,3.52,3.54,3.52,3.52,9647,0.0,1.0
2018-12-12,3.4,3.602,3.4,3.55,17119,3.4,3.602,3.4,3.55,17119,0.0,1.0
2018-12-13,3.34,3.4469,3.33,3.38,26498,3.34,3.4469,3.33,3.38,26498,0.0,1.0
2018-12-14,3.41,3.48,3.33,3.33,77003,3.41,3.48,3.33,3.33,77003,0.0,1.0
2018-12-17,3.4,3.43,3.36,3.38,41866,3.4,3.43,3.36,3.38,41866,0.0,1.0
2018-12-18,3.35,3.54,3.35,3.4,8074,3.35,3.54,3.35,3.4,8074,0.0,1.0
2018-12-19,3.3,3.4,3.27,3.35,18236,3.3,3.4,3.27,3.35,18236,0.0,1.0
2018-12-20,3.16,3.52,3.15,3.33,18332,3.16,3.52,3.15,3.33,18332,0.0,1.0
2018-12-21,3.17,3.33,3.06,3.167,84212,3.17,3.33,3.06,3.167,84212,0.0,1.0
2018-12-24,3.14,3.24,3.0854,3.17,4618,3.14,3.24,3.0854,3.17,4618,0.0,1.0
2018-12-26,3.05,3.24,3.0,3.15,42529,3.05,3.24,3.0,3.15,42529,0.0,1.0
2018-12-27,3.01,3.14,2.99,3.02,79245,3.01,3.14,2.99,3.02,79245,0.0,1.0
2018-12-28,3.18,3.23,3.01,3.01,22387,3.18,3.23,3.01,3.01,22387,0.0,1.0
2018-12-31,3.01,3.26,3.01,3.18,52750,3.01,3.26,3.01,3.18,52750,0.0,1.0
2019-01-02,3.27,3.29,3.01,3.01,21958,3.27,3.29,3.01,3.01,21958,0.0,1.0
2019-01-03,3.37,3.39,3.22,3.22,39767,3.37,3.39,3.22,3.22,39767,0.0,1.0
2019-01-04,3.53,3.59,3.39,3.4,19123,3.53,3.59,3.39,3.4,19123,0.0,1.0
2019-01-07,3.56,3.6,3.34,3.51,27411,3.56,3.6,3.34,3.51,27411,0.0,1.0
2019-01-08,3.55,3.592,3.53,3.56,10024,3.55,3.592,3.53,3.56,10024,0.0,1.0
2019-01-09,3.56,3.68,3.56,3.5833,36010,3.56,3.68,3.56,3.5833,36010,0.0,1.0
2019-01-10,3.6,3.665,3.55,3.55,39499,3.6,3.665,3.55,3.55,39499,0.0,1.0
2019-01-11,3.62,3.65,3.61,3.65,12791,3.62,3.65,3.61,3.65,12791,0.0,1.0
2019-01-14,3.62,3.65,3.5933,3.5933,10687,3.62,3.65,3.5933,3.5933,10687,0.0,1.0
2019-01-15,3.6,3.65,3.59,3.62,17897,3.6,3.65,3.59,3.62,17897,0.0,1.0
2019-01-16,3.68,3.701,3.5979,3.6,41266,3.68,3.701,3.5979,3.6,41266,0.0,1.0
2019-01-17,3.71,3.73,3.63,3.63,38448,3.71,3.73,3.63,3.63,38448,0.0,1.0
2019-01-18,3.7,3.75,3.6721,3.6721,79994,3.7,3.75,3.6721,3.6721,79994,0.0,1.0
2019-01-22,3.7,3.72,3.65,3.7,29203,3.7,3.72,3.65,3.7,29203,0.0,1.0
2019-01-23,3.72,3.78,3.7,3.7,29063,3.72,3.78,3.7,3.7,29063,0.0,1.0
2019-01-24,3.72,3.78,3.68,3.72,14903,3.72,3.78,3.68,3.72,14903,0.0,1.0
2019-01-25,3.65,3.75,3.65,3.74,19319,3.65,3.75,3.65,3.74,19319,0.0,1.0
2019-01-28,3.71,3.73,3.65,3.65,28914,3.71,3.73,3.65,3.65,28914,0.0,1.0
2019-01-29,3.81,3.88,3.68,3.69,83992,3.81,3.88,3.68,3.69,83992,0.0,1.0
2019-01-30,3.86,3.87,3.81,3.81,18678,3.86,3.87,3.81,3.81,18678,0.0,1.0
2019-01-31,3.84,3.85,3.787,3.84,4635,3.84,3.85,3.787,3.84,4635,0.0,1.0
2019-02-01,3.83,3.89,3.8271,3.83,23581,3.83,3.89,3.8271,3.83,23581,0.0,1.0
2019-02-04,3.89,3.97,3.79,3.83,29137,3.89,3.97,3.79,3.83,29137,0.0,1.0
2019-02-05,3.86,3.96,3.85,3.96,18424,3.86,3.96,3.85,3.96,18424,0.0,1.0
2019-02-06,3.9,3.9,3.85,3.85,15504,3.9,3.9,3.85,3.85,15504,0.0,1.0
2019-02-07,3.98,3.99,3.9,3.9,37748,3.98,3.99,3.9,3.9,37748,0.0,1.0
2019-02-08,4.06,4.1,3.99,3.99,26695,4.06,4.1,3.99,3.99,26695,0.0,1.0
2019-02-11,4.09,4.12,4.08,4.08,22489,4.09,4.12,4.08,4.08,22489,0.0,1.0
2019-02-12,4.14,4.18,4.08,4.13,54606,4.14,4.18,4.08,4.13,54606,0.0,1.0
2019-02-13,3.95,4.14,3.9305,4.08,34706,3.95,4.14,3.9305,4.08,34706,0.0,1.0
2019-02-14,4.11,4.18,4.05,4.15,41286,4.11,4.18,4.05,4.15,41286,0.0,1.0
2019-02-15,4.17,4.2,4.12,4.14,42422,4.17,4.2,4.12,4.14,42422,0.0,1.0
2019-02-19,4.15,4.2,4.14,4.19,29727,4.15,4.2,4.14,4.19,29727,0.0,1.0
2019-02-20,4.18,4.28,4.14,4.14,43953,4.18,4.28,4.14,4.14,43953,0.0,1.0
2019-02-21,4.26,4.29,4.19,4.2,29699,4.26,4.29,4.19,4.2,29699,0.0,1.0
2019-02-22,4.03,4.25,4.01,4.24,25842,4.03,4.25,4.01,4.24,25842,0.0,1.0
2019-02-25,4.11,4.208,4.04,4.208,20853,4.11,4.208,4.04,4.208,20853,0.0,1.0
2019-02-26,4.11,4.15,4.1,4.15,26540,4.11,4.15,4.1,4.15,26540,0.0,1.0
2019-02-27,4.2,4.24,4.0345,4.0345,19621,4.2,4.24,4.0345,4.0345,19621,0.0,1.0
2019-02-28,4.21,4.29,4.21,4.28,15793,4.21,4.29,4.21,4.28,15793,0.0,1.0
2019-03-01,4.2,4.25,4.16,4.25,28921,4.2,4.25,4.16,4.25,28921,0.0,1.0
2019-03-04,4.06,4.25,3.88,4.19,56220,4.06,4.25,3.88,4.19,56220,0.0,1.0
2019-03-05,4.03,4.13,3.84,4.09,134657,4.03,4.13,3.84,4.09,134657,0.0,1.0
2019-03-06,3.96,4.05,3.81,4.03,62378,3.96,4.05,3.81,4.03,62378,0.0,1.0
2019-03-07,4.05,4.12,3.86,4.0,37042,4.05,4.12,3.86,4.0,37042,0.0,1.0
2019-03-08,4.2,4.24,3.9195,3.99,37740,4.2,4.24,3.9195,3.99,37740,0.0,1.0
2019-03-11,4.4,4.5,3.97,4.24,112526,4.4,4.5,3.97,4.24,112526,0.0,1.0
2019-03-12,4.31,4.65,4.3,4.37,65075,4.31,4.65,4.3,4.37,65075,0.0,1.0
2019-03-13,4.39,4.4214,4.24,4.4214,14518,4.39,4.4214,4.24,4.4214,14518,0.0,1.0
2019-03-14,4.4,4.46,4.3,4.4543,56245,4.4,4.46,4.3,4.4543,56245,0.0,1.0
2019-03-15,4.41,4.42,4.28,4.31,34532,4.41,4.42,4.28,4.31,34532,0.0,1.0
2019-03-18,4.43,4.5,4.36,4.5,41369,4.43,4.5,4.36,4.5,41369,0.0,1.0
2019-03-19,4.32,4.48,4.275,4.48,14236,4.32,4.48,4.275,4.48,14236,0.0,1.0
2019-03-20,4.33,4.4,4.3,4.4,4288,4.33,4.4,4.3,4.4,4288,0.0,1.0
2019-03-21,4.03,4.35,4.03,4.35,19428,4.03,4.35,4.03,4.35,19428,0.0,1.0
2019-03-22,3.84,4.14,3.79,4.04,23275,3.84,4.14,3.79,4.04,23275,0.0,1.0
2019-03-25,3.6,3.87,3.57,3.77,41638,3.6,3.87,3.57,3.77,41638,0.0,1.0
2019-03-26,3.54,3.66,3.53,3.63,23425,3.54,3.66,3.53,3.63,23425,0.0,1.0
2019-03-27,3.56,3.65,3.56,3.58,3051,3.56,3.65,3.56,3.58,3051,0.0,1.0
2019-03-28,3.55,3.65,3.55,3.64,6972,3.55,3.65,3.55,3.64,6972,0.0,1.0
2019-03-29,3.49,3.66,3.49,3.6057,11244,3.49,3.66,3.49,3.6057,11244,0.0,1.0
2019-04-01,3.61,3.64,3.49,3.5,18460,3.61,3.64,3.49,3.5,18460,0.0,1.0
2019-04-02,3.55,3.56,3.47,3.56,6847,3.55,3.56,3.47,3.56,6847,0.0,1.0
2019-04-03,3.55,3.6,3.55,3.6,3483,3.55,3.6,3.55,3.6,3483,0.0,1.0
2019-04-04,3.65,3.67,3.585,3.61,8210,3.65,3.67,3.585,3.61,8210,0.0,1.0
2019-04-05,3.68,3.82,3.61,3.79,9428,3.68,3.82,3.61,3.79,9428,0.0,1.0
2019-04-08,3.69,3.76,3.66,3.69,12949,3.69,3.76,3.66,3.69,12949,0.0,1.0
2019-04-09,3.6,3.74,3.6,3.74,5927,3.6,3.74,3.6,3.74,5927,0.0,1.0
2019-04-10,3.62,3.73,3.62,3.73,4609,3.62,3.73,3.62,3.73,4609,0.0,1.0
2019-04-11,3.61,3.7,3.61,3.7,4243,3.61,3.7,3.61,3.7,4243,0.0,1.0
2019-04-12,3.54,3.612,3.51,3.612,10437,3.54,3.612,3.51,3.612,10437,0.0,1.0
2019-04-15,3.6,3.63,3.585,3.6299,6248,3.6,3.63,3.585,3.6299,6248,0.0,1.0
2019-04-16,3.63,3.66,3.58,3.58,6059,3.63,3.66,3.58,3.58,6059,0.0,1.0
2019-04-17,3.65,3.65,3.61,3.61,6992,3.65,3.65,3.61,3.61,6992,0.0,1.0
2019-04-18,3.55,3.66,3.53,3.63,4120,3.55,3.66,3.53,3.63,4120,0.0,1.0
2019-04-22,3.42,3.51,3.3016,3.47,21068,3.42,3.51,3.3016,3.47,21068,0.0,1.0
2019-04-23,3.48,3.51,3.46,3.48,10872,3.48,3.51,3.46,3.48,10872,0.0,1.0
2019-04-24,3.4,3.48,3.4,3.48,13151,3.4,3.48,3.4,3.48,13151,0.0,1.0
2019-04-25,3.37,3.47,3.37,3.4,13120,3.37,3.47,3.37,3.4,13120,0.0,1.0
2019-04-26,3.5,3.66,3.48,3.6,66533,3.5,3.66,3.48,3.6,66533,0.0,1.0
2019-04-29,3.53,3.55,3.4,3.47,88413,3.53,3.55,3.4,3.47,88413,0.0,1.0
2019-04-30,3.52,3.53,3.4101,3.51,36580,3.52,3.53,3.4101,3.51,36580,0.0,1.0
2019-05-01,3.52,3.52,3.5,3.5,2083,3.52,3.52,3.5,3.5,2083,0.0,1.0
2019-05-02,3.42,3.49,3.41,3.4271,8514,3.42,3.49,3.41,3.4271,8514,0.0,1.0
2019-05-03,3.48,3.63,3.4484,3.63,17347,3.48,3.63,3.4484,3.63,17347,0.0,1.0
2019-05-06,3.56,3.59,3.45,3.45,18728,3.56,3.59,3.45,3.45,18728,0.0,1.0
2019-05-07,3.63,3.645,3.5075,3.61,6307,3.63,3.645,3.5075,3.61,6307,0.0,1.0
2019-05-08,3.97,3.97,3.5678,3.5727,49627,3.97,3.97,3.5678,3.5727,49627,0.0,1.0
2019-05-09,3.64,3.87,3.57,3.87,18969,3.64,3.87,3.57,3.87,18969,0.0,1.0
2019-05-10,3.59,3.68,3.57,3.63,17693,3.59,3.68,3.57,3.63,17693,0.0,1.0
2019-05-13,3.64,3.64,3.5,3.523,1440,3.64,3.64,3.5,3.523,1440,0.0,1.0
2019-05-14,3.65,3.65,3.56,3.56,7319,3.65,3.65,3.56,3.56,7319,0.0,1.0
2019-05-15,3.565,3.68,3.565,3.63,8734,3.565,3.68,3.565,3.63,8734,0.0,1.0
2019-05-16,3.54,3.7,3.54,3.7,1974247,3.54,3.7,3.54,3.7,1974247,0.0,1.0
2019-05-17,3.52,3.58,3.43,3.58,4011,3.52,3.58,3.43,3.58,4011,0.0,1.0
2019-05-20,3.625,3.73,3.59,3.63,7445,3.625,3.73,3.59,3.63,7445,0.0,1.0
2019-05-21,3.55,3.55,3.51,3.55,10260,3.55,3.55,3.51,3.55,10260,0.0,1.0
2019-05-22,3.48,3.54,3.4,3.49,23329,3.48,3.54,3.4,3.49,23329,0.0,1.0
2019-05-23,3.43,3.53,3.43,3.53,2806,3.43,3.53,3.43,3.53,2806,0.0,1.0
2019-05-24,3.45,3.48,3.3085,3.445,22689,3.45,3.48,3.3085,3.445,22689,0.0,1.0
2019-05-28,3.41,3.4956,3.35,3.443,9400,3.41,3.4956,3.35,3.443,9400,0.0,1.0
2019-05-29,3.4,3.49,3.4,3.49,12977,3.4,3.49,3.4,3.49,12977,0.0,1.0
2019-05-30,3.34,3.46,3.339,3.46,31433,3.34,3.46,3.339,3.46,31433,0.0,1.0
2019-05-31,3.26,3.355,3.25,3.31,59784,3.26,3.355,3.25,3.31,59784,0.0,1.0
2019-06-03,3.44,3.44,3.26,3.26,82355,3.44,3.44,3.26,3.26,82355,0.0,1.0
2019-06-04,3.48,3.5,3.45,3.45,19589,3.48,3.5,3.45,3.45,19589,0.0,1.0
2019-06-05,3.49,3.55,3.46,3.5,40376,3.49,3.55,3.46,3.5,40376,0.0,1.0
2019-06-06,3.5,3.54,3.46,3.47,28671,3.5,3.54,3.46,3.47,28671,0.0,1.0
2019-06-07,3.52,3.52,3.49,3.49,13209,3.52,3.52,3.49,3.49,13209,0.0,1.0
2019-06-10,3.52,3.52,3.3267,3.48,21963,3.52,3.52,3.3267,3.48,21963,0.0,1.0
2019-06-11,3.53,3.54,3.48,3.48,15138,3.53,3.54,3.48,3.48,15138,0.0,1.0
2019-06-12,3.51,3.52,3.465,3.47,11168,3.51,3.52,3.465,3.47,11168,0.0,1.0
2019-06-13,3.55,3.56,3.46,3.5,21962,3.55,3.56,3.46,3.5,21962,0.0,1.0
2019-06-14,3.58,3.59,3.48,3.56,24056,3.58,3.59,3.48,3.56,24056,0.0,1.0
2019-06-17,3.55,3.58,3.422,3.422,35695,3.55,3.58,3.422,3.422,35695,0.0,1.0
2019-06-18,3.58,3.58,3.51,3.56,62576,3.58,3.58,3.51,3.56,62576,0.0,1.0
2019-06-19,3.55,3.59,3.55,3.56,4132,3.55,3.59,3.55,3.56,4132,0.0,1.0
2019-06-20,3.57,3.59,3.55,3.56,9373,3.57,3.59,3.55,3.56,9373,0.0,1.0
2019-06-21,3.59,3.59,3.421,3.57,33025,3.59,3.59,3.421,3.57,33025,0.0,1.0
2019-06-24,3.64,3.64,3.55,3.57,6901,3.64,3.64,3.55,3.57,6901,0.0,1.0
2019-06-25,3.65,3.69,3.57,3.59,17515,3.65,3.69,3.57,3.59,17515,0.0,1.0
2019-06-26,3.69,3.69,3.57,3.64,12013,3.69,3.69,3.57,3.64,12013,0.0,1.0
2019-06-27,3.7,3.7,3.65,3.66,50289,3.7,3.7,3.65,3.66,50289,0.0,1.0
2019-06-28,3.8,3.8,3.68,3.69,31416,3.8,3.8,3.68,3.69,31416,0.0,1.0
2019-07-01,3.75,3.82,3.73,3.82,8464,3.75,3.82,3.73,3.82,8464,0.0,1.0
2019-07-02,3.66,3.78,3.66,3.78,5358,3.66,3.78,3.66,3.78,5358,0.0,1.0
2019-07-03,3.66,3.69,3.64,3.6899,1638,3.66,3.69,3.64,3.6899,1638,0.0,1.0
2019-07-05,3.81,3.81,3.62,3.62,4813,3.81,3.81,3.62,3.62,4813,0.0,1.0
2019-07-08,3.81,3.81,3.765,3.765,3124,3.81,3.81,3.765,3.765,3124,0.0,1.0
2019-07-09,3.65,3.8,3.64,3.76,8429,3.65,3.8,3.64,3.76,8429,0.0,1.0
2019-07-10,3.6,3.6815,3.6,3.6815,8336,3.6,3.6815,3.6,3.6815,8336,0.0,1.0
2019-07-11,3.63,3.63,3.6,3.62,4015,3.63,3.63,3.6,3.62,4015,0.0,1.0
2019-07-12,3.6,3.65,3.6,3.61,23014,3.6,3.65,3.6,3.61,23014,0.0,1.0
2019-07-15,3.63,3.65,3.616,3.65,1276,3.63,3.65,3.616,3.65,1276,0.0,1.0
2019-07-16,3.6,3.63,3.52,3.63,25530,3.6,3.63,3.52,3.63,25530,0.0,1.0
2019-07-17,3.6,3.62,3.52,3.62,13015,3.6,3.62,3.52,3.62,13015,0.0,1.0
2019-07-18,3.61,3.63,3.61,3.63,1367,3.61,3.63,3.61,3.63,1367,0.0,1.0
2019-07-19,3.62,3.62,3.6,3.62,1004,3.62,3.62,3.6,3.62,1004,0.0,1.0
2019-07-22,3.65,3.66,3.59,3.615,5940,3.65,3.66,3.59,3.615,5940,0.0,1.0
2019-07-23,3.62,3.62,3.62,3.62,368,3.62,3.62,3.62,3.62,368,0.0,1.0
2019-07-24,3.6,3.66,3.581,3.581,2925,3.6,3.66,3.581,3.581,2925,0.0,1.0
2019-07-25,3.61,3.68,3.6001,3.66,4100,3.61,3.68,3.6001,3.66,4100,0.0,1.0
2019-07-26,3.66,3.69,3.56,3.56,13969,3.66,3.69,3.56,3.56,13969,0.0,1.0
2019-07-29,3.65,3.69,3.61,3.67,20175,3.65,3.69,3.61,3.67,20175,0.0,1.0
2019-07-30,3.69,3.7,3.65,3.69,11828,3.69,3.7,3.65,3.69,11828,0.0,1.0
2019-07-31,3.65,3.7,3.63,3.7,24048,3.65,3.7,3.63,3.7,24048,0.0,1.0
2019-08-01,3.65,3.7,3.65,3.68,13403,3.65,3.7,3.65,3.68,13403,0.0,1.0
2019-08-02,3.65,3.67,3.6,3.6144,7234,3.65,3.67,3.6,3.6144,7234,0.0,1.0
2019-08-05,3.62,3.63,3.58,3.58,7345,3.62,3.63,3.58,3.58,7345,0.0,1.0
2019-08-06,3.58,3.65,3.58,3.65,3319,3.58,3.65,3.58,3.65,3319,0.0,1.0
2019-08-07,3.6116,3.66,3.6116,3.65,2543,3.6116,3.66,3.6116,3.65,2543,0.0,1.0
2019-08-08,3.53,3.69,3.53,3.68,6858,3.53,3.69,3.53,3.68,6858,0.0,1.0
2019-08-09,3.55,3.6423,3.5171,3.62,1851,3.55,3.6423,3.5171,3.62,1851,0.0,1.0
2019-08-12,3.6,3.63,3.53,3.59,6707,3.6,3.63,3.53,3.59,6707,0.0,1.0
2019-08-13,3.595,3.6,3.55,3.588,29444,3.595,3.6,3.55,3.588,29444,0.0,1.0
2019-08-14,3.5865,3.65,3.51,3.5925,7118,3.5865,3.65,3.51,3.5925,7118,0.0,1.0
2019-08-15,3.6,3.62,3.54,3.57,13537,3.6,3.62,3.54,3.57,13537,0.0,1.0
2019-08-16,3.56,3.612,3.5301,3.5301,39317,3.56,3.612,3.5301,3.5301,39317,0.0,1.0
2019-08-19,3.59,3.64,3.521,3.64,7777,3.59,3.64,3.521,3.64,7777,0.0,1.0
2019-08-20,3.57,3.62,3.51,3.56,5962,3.57,3.62,3.51,3.56,5962,0.0,1.0
2019-08-21,3.62,3.62,3.511,3.57,34770,3.62,3.62,3.511,3.57,34770,0.0,1.0
2019-08-22,3.68,3.7,3.4685,3.4685,9893,3.68,3.7,3.4685,3.4685,9893,0.0,1.0
2019-08-23,3.64,3.64,3.58,3.59,3859,3.64,3.64,3.58,3.59,3859,0.0,1.0
2019-08-26,3.59,3.699,3.54,3.699,4232,3.59,3.699,3.54,3.699,4232,0.0,1.0
2019-08-27,3.54,3.64,3.4775,3.4775,19056,3.54,3.64,3.4775,3.4775,19056,0.0,1.0
2019-08-28,3.52,3.55,3.4,3.417,9053,3.52,3.55,3.4,3.417,9053,0.0,1.0
2019-08-29,3.54,3.67,3.54,3.65,1355,3.54,3.67,3.54,3.65,1355,0.0,1.0
2019-08-30,3.55,3.6699,3.55,3.6699,3336,3.55,3.6699,3.55,3.6699,3336,0.0,1.0
2019-09-03,3.52,3.53,3.5,3.52,4933,3.52,3.53,3.5,3.52,4933,0.0,1.0
2019-09-04,3.58,3.6,3.55,3.57,8255,3.58,3.6,3.55,3.57,8255,0.0,1.0
2019-09-05,3.62,3.66,3.55,3.56,30470,3.62,3.66,3.55,3.56,30470,0.0,1.0
2019-09-06,3.63,3.67,3.62,3.6204,5302,3.63,3.67,3.62,3.6204,5302,0.0,1.0
2019-09-09,3.65,3.675,3.64,3.655,7278,3.65,3.675,3.64,3.655,7278,0.0,1.0
2019-09-10,3.65,3.6999,3.65,3.65,18079,3.65,3.6999,3.65,3.65,18079,0.0,1.0
2019-09-11,3.655,3.68,3.63,3.68,13841,3.655,3.68,3.63,3.68,13841,0.0,1.0
2019-09-12,3.61,3.6422,3.61,3.63,5529,3.61,3.6422,3.61,3.63,5529,0.0,1.0
2019-09-13,3.61,3.6332,3.57,3.58,13155,3.61,3.6332,3.57,3.58,13155,0.0,1.0
2019-09-16,3.575,3.61,3.56,3.57,6068,3.575,3.61,3.56,3.57,6068,0.0,1.0
2019-09-17,3.58,3.64,3.55,3.56,5431,3.58,3.64,3.55,3.56,5431,0.0,1.0
2019-09-18,3.57,3.59,3.45,3.58,10606,3.57,3.59,3.45,3.58,10606,0.0,1.0
2019-09-19,3.54,3.6199,3.29,3.57,9557,3.54,3.6199,3.29,3.57,9557,0.0,1.0
2019-09-20,3.61,3.61,3.44,3.44,31515,3.61,3.61,3.44,3.44,31515,0.0,1.0
2019-09-23,3.57,3.59,3.4823,3.58,5411,3.57,3.59,3.4823,3.58,5411,0.0,1.0
2019-09-24,3.62,3.63,3.5841,3.6,34397,3.62,3.63,3.5841,3.6,34397,0.0,1.0
2019-09-25,3.59,3.62,3.59,3.61,12586,3.59,3.62,3.59,3.61,12586,0.0,1.0
2019-09-26,3.58,3.6,3.53,3.59,4173,3.58,3.6,3.53,3.59,4173,0.0,1.0
2019-09-27,3.58,3.59,3.5764,3.59,1979,3.58,3.59,3.5764,3.59,1979,0.0,1.0
2019-09-30,3.59,3.59,3.38,3.59,9002,3.59,3.59,3.38,3.59,9002,0.0,1.0
2019-10-01,3.55,3.59,3.4,3.4,2375,3.55,3.59,3.4,3.4,2375,0.0,1.0
2019-10-02,3.48,3.55,3.48,3.5,6316,3.48,3.55,3.48,3.5,6316,0.0,1.0
2019-10-03,3.47,3.5299,3.46,3.4727,7457,3.47,3.5299,3.46,3.4727,7457,0.0,1.0
2019-10-04,3.36,3.54,3.36,3.54,3002,3.36,3.54,3.36,3.54,3002,0.0,1.0
2019-10-07,3.4,3.52,3.4,3.43,17431,3.4,3.52,3.4,3.43,17431,0.0,1.0
2019-10-08,3.475,3.5,3.44,3.44,24902,3.475,3.5,3.44,3.44,24902,0.0,1.0
2019-10-09,3.47,3.48,3.3,3.44,3091,3.47,3.48,3.3,3.44,3091,0.0,1.0
2019-10-10,3.3,3.48,3.3,3.47,8913,3.3,3.48,3.3,3.47,8913,0.0,1.0
2019-10-11,3.06,3.4026,3.06,3.34,3386,3.06,3.4026,3.06,3.34,3386,0.0,1.0
2019-10-14,3.5,3.5,3.09,3.09,889,3.5,3.5,3.09,3.09,889,0.0,1.0
2019-10-15,3.3,3.5,3.3,3.41,1643,3.3,3.5,3.3,3.41,1643,0.0,1.0
2019-10-16,3.34,3.365,3.29,3.29,18378,3.34,3.365,3.29,3.29,18378,0.0,1.0
2019-10-17,3.33,3.4,3.32,3.32,10511,3.33,3.4,3.32,3.32,10511,0.0,1.0
2019-10-18,3.36,3.3912,3.3,3.3,736,3.36,3.3912,3.3,3.3,736,0.0,1.0
2019-10-21,3.25,3.3001,3.1834,3.1834,1455,3.25,3.3001,3.1834,3.1834,1455,0.0,1.0
2019-10-22,3.4697,3.47,3.3287,3.3641,5192,3.4697,3.47,3.3287,3.3641,5192,0.0,1.0
2019-10-23,3.38,3.4362,3.3074,3.3074,6254,3.38,3.4362,3.3074,3.3074,6254,0.0,1.0
2019-10-24,3.33,3.4277,3.305,3.3506,11468,3.33,3.4277,3.305,3.3506,11468,0.0,1.0
2019-10-25,3.38,3.46,3.35,3.36,23520,3.38,3.46,3.35,3.36,23520,0.0,1.0
2019-10-28,3.2,3.4537,3.2,3.36,14864,3.2,3.4537,3.2,3.36,14864,0.0,1.0
2019-10-29,3.32,3.45,3.32,3.32,4141,3.32,3.45,3.32,3.32,4141,0.0,1.0
2019-10-30,3.39,3.404,3.3,3.4,6650,3.39,3.404,3.3,3.4,6650,0.0,1.0
2019-10-31,3.4,3.41,3.16,3.16,8168,3.4,3.41,3.16,3.16,8168,0.0,1.0
2019-11-01,3.42,3.42,3.315,3.315,8898,3.42,3.42,3.315,3.315,8898,0.0,1.0
2019-11-04,3.44,3.47,3.425,3.46,7079,3.44,3.47,3.425,3.46,7079,0.0,1.0
2019-11-05,3.42,3.49,3.38,3.49,19392,3.42,3.49,3.38,3.49,19392,0.0,1.0
2019-11-06,3.4,3.42,3.39,3.3906,13249,3.4,3.42,3.39,3.3906,13249,0.0,1.0
2019-11-07,3.42,3.49,3.36,3.36,41282,3.42,3.49,3.36,3.36,41282,0.0,1.0
2019-11-08,3.41,3.45,3.4,3.4,25485,3.41,3.45,3.4,3.4,25485,0.0,1.0
2019-11-11,3.3,3.47,3.3,3.47,3608,3.3,3.47,3.3,3.47,3608,0.0,1.0
2019-11-12,3.47,3.47,3.23,3.36,215331,3.47,3.47,3.23,3.36,215331,0.0,1.0
2019-11-13,3.43,3.48,3.42,3.45,54919,3.43,3.48,3.42,3.45,54919,0.0,1.0
2019-11-14,3.455,3.48,3.4,3.48,3498,3.455,3.48,3.4,3.48,3498,0.0,1.0
2019-11-15,3.43,3.48,3.43,3.43,1769,3.43,3.48,3.43,3.43,1769,0.0,1.0
2019-11-18,3.41,3.46,3.36,3.4,4845,3.41,3.46,3.36,3.4,4845,0.0,1.0
2019-11-19,3.49,3.49,3.37,3.42,17944,3.49,3.49,3.37,3.42,17944,0.0,1.0
2019-11-20,3.47,3.6,3.44,3.44,27601,3.47,3.6,3.44,3.44,27601,0.0,1.0
2019-11-21,3.44,3.565,3.41,3.52,3060,3.44,3.565,3.41,3.52,3060,0.0,1.0
2019-11-22,3.46,3.5882,3.46,3.5882,5848,3.46,3.5882,3.46,3.5882,5848,0.0,1.0
2019-11-25,3.4689,3.49,3.425,3.45,2728,3.4689,3.49,3.425,3.45,2728,0.0,1.0
2019-11-26,3.45,3.5,3.45,3.4795,2436,3.45,3.5,3.45,3.4795,2436,0.0,1.0
2019-11-27,3.42,3.42,3.42,3.42,274,3.42,3.42,3.42,3.42,274,0.0,1.0
2019-11-29,3.35,3.5,3.35,3.4081,2203,3.35,3.5,3.35,3.4081,2203,0.0,1.0
2019-12-02,3.45,3.45,3.45,3.45,214,3.45,3.45,3.45,3.45,214,0.0,1.0
2019-12-03,3.45,3.45,3.45,3.45,17,3.45,3.45,3.45,3.45,17,0.0,1.0
2019-12-04,3.42,3.5,3.42,3.44,8222,3.42,3.5,3.42,3.44,8222,0.0,1.0
2019-12-05,3.36,3.5,3.36,3.41,3341,3.36,3.5,3.36,3.41,3341,0.0,1.0
2019-12-06,3.2,3.4867,3.18,3.33,6510,3.2,3.4867,3.18,3.33,6510,0.0,1.0
2019-12-09,3.4,3.451,3.25,3.451,1308,3.4,3.451,3.25,3.451,1308,0.0,1.0
2019-12-10,3.38,3.38,3.3379,3.3379,235,3.38,3.38,3.3379,3.3379,235,0.0,1.0
2019-12-11,3.278,3.4596,3.24,3.24,5879,3.278,3.4596,3.24,3.24,5879,0.0,1.0
2019-12-12,3.26,3.44,3.24,3.24,6424,3.26,3.44,3.24,3.24,6424,0.0,1.0
2019-12-13,3.26,3.26,3.26,3.26,80,3.26,3.26,3.26,3.26,80,0.0,1.0
2019-12-16,3.3,3.3,3.27,3.3,21940,3.3,3.3,3.27,3.3,21940,0.0,1.0
2019-12-17,3.4,3.4,3.3,3.3,26056,3.4,3.4,3.3,3.3,26056,0.0,1.0
2019-12-18,3.32,3.41,3.32,3.41,608,3.32,3.41,3.32,3.41,608,0.0,1.0
2019-12-19,3.31,3.45,3.28,3.45,2779,3.31,3.45,3.28,3.45,2779,0.0,1.0
2019-12-20,3.27,3.4099,3.27,3.3,6827,3.27,3.4099,3.27,3.3,6827,0.0,1.0
2019-12-23,3.3482,3.3482,3.29,3.29,2085,3.3482,3.3482,3.29,3.29,2085,0.0,1.0
2019-12-24,3.31,3.3351,3.3,3.31,2673,3.31,3.3351,3.3,3.31,2673,0.0,1.0
2019-12-26,3.31,3.35,3.31,3.319,18781,3.31,3.35,3.31,3.319,18781,0.0,1.0
2019-12-27,3.37,3.44,3.31,3.44,2213,3.37,3.44,3.31,3.44,2213,0.0,1.0
2019-12-30,3.46,3.46,3.3345,3.37,8843,3.46,3.46,3.3345,3.37,8843,0.0,1.0
2019-12-31,3.37,3.4793,3.37,3.4,9097,3.37,3.4793,3.37,3.4,9097,0.0,1.0
2020-01-02,3.4,3.47,3.4,3.4058,4749,3.4,3.47,3.4,3.4058,4749,0.0,1.0
2020-01-03,3.4,3.48,3.3833,3.3833,4913,3.4,3.48,3.3833,3.3833,4913,0.0,1.0
2020-01-06,3.44,3.465,3.4,3.4,1959,3.44,3.465,3.4,3.4,1959,0.0,1.0
2020-01-07,3.43,3.46,3.41,3.46,1121,3.43,3.46,3.41,3.46,1121,0.0,1.0
2020-01-08,3.42,3.42,3.42,3.42,258,3.42,3.42,3.42,3.42,258,0.0,1.0
2020-01-09,3.42,3.42,3.42,3.42,65,3.42,3.42,3.42,3.42,65,0.0,1.0
2020-01-10,3.47,3.47,3.42,3.433,2273,3.47,3.47,3.42,3.433,2273,0.0,1.0
2020-01-13,3.42,3.47,3.395,3.42,31752,3.42,3.47,3.395,3.42,31752,0.0,1.0
2020-01-14,3.45,3.47,3.33,3.4,25008,3.45,3.47,3.33,3.4,25008,0.0,1.0
2020-01-15,3.42,3.4785,3.38,3.42,34199,3.42,3.4785,3.38,3.42,34199,0.0,1.0
2020-01-16,3.44,3.44,3.38,3.38,13081,3.44,3.44,3.38,3.38,13081,0.0,1.0
2020-01-17,3.47,3.48,3.4,3.48,3847,3.47,3.48,3.4,3.48,3847,0.0,1.0
2020-01-21,3.45,3.47,3.37,3.4086,33391,3.45,3.47,3.37,3.4086,33391,0.0,1.0
2020-01-22,3.45,3.48,3.43,3.47,8963,3.45,3.48,3.43,3.47,8963,0.0,1.0
2020-01-23,3.47,3.47,3.43,3.43,5189,3.47,3.47,3.43,3.43,5189,0.0,1.0
2020-01-24,3.47,3.48,3.45,3.48,22213,3.47,3.48,3.45,3.48,22213,0.0,1.0
2020-01-27,3.48,3.5,3.38,3.38,9640,3.48,3.5,3.38,3.38,9640,0.0,1.0
2020-01-28,3.5,3.5,3.5,3.5,332,3.5,3.5,3.5,3.5,332,0.0,1.0
2020-01-29,3.52,3.58,3.46,3.46,11546,3.52,3.58,3.46,3.46,11546,0.0,1.0
2020-01-30,3.55,3.555,3.54,3.5502,12323,3.55,3.555,3.54,3.5502,12323,0.0,1.0
2020-01-31,3.48,3.57,3.48,3.51,2014,3.48,3.57,3.48,3.51,2014,0.0,1.0
2020-02-03,3.53,3.62,3.5,3.57,54692,3.53,3.62,3.5,3.57,54692,0.0,1.0
2020-02-04,3.58,3.63,3.58,3.62,4982,3.58,3.63,3.58,3.62,4982,0.0,1.0
2020-02-05,3.6,3.61,3.47,3.48,7806,3.6,3.61,3.47,3.48,7806,0.0,1.0
2020-02-06,3.61,3.61,3.61,3.61,467,3.61,3.61,3.61,3.61,467,0.0,1.0
2020-02-07,3.63,3.63,3.54,3.61,41117,3.63,3.63,3.54,3.61,41117,0.0,1.0
2020-02-10,3.64,3.64,3.6092,3.63,20645,3.64,3.64,3.6092,3.63,20645,0.0,1.0
2020-02-11,3.61,3.62,3.59,3.59,3577,3.61,3.62,3.59,3.59,3577,0.0,1.0
2020-02-12,3.67,3.68,3.6,3.6,30343,3.67,3.68,3.6,3.6,30343,0.0,1.0
2020-02-13,4.12,4.3,3.66,3.665,54499,4.12,4.3,3.66,3.665,54499,0.0,1.0
2020-02-14,3.98,4.28,3.76,4.0,36466,3.98,4.28,3.76,4.0,36466,0.0,1.0
2020-02-18,3.967,4.22,3.9245,4.011,14102,3.967,4.22,3.9245,4.011,14102,0.0,1.0
2020-02-19,3.98,4.08,3.98,3.99,2500,3.98,4.08,3.98,3.99,2500,0.0,1.0
2020-02-20,3.96,3.99,3.95,3.99,19284,3.96,3.99,3.95,3.99,19284,0.0,1.0
2020-02-21,3.9643,4.1,3.95,3.95,14961,3.9643,4.1,3.95,3.95,14961,0.0,1.0
2020-02-24,3.82,3.9698,3.75,3.95,40640,3.82,3.9698,3.75,3.95,40640,0.0,1.0
2020-02-25,3.65,3.87,3.65,3.82,35804,3.65,3.87,3.65,3.82,35804,0.0,1.0
2020-02-26,3.57,3.8352,3.396,3.8352,37352,3.57,3.8352,3.396,3.8352,37352,0.0,1.0
2020-02-27,3.62,3.64,3.39,3.49,18193,3.62,3.64,3.39,3.49,18193,0.0,1.0
2020-02-28,3.67,3.72,3.3101,3.53,30076,3.67,3.72,3.3101,3.53,30076,0.0,1.0
2020-03-02,3.59,3.75,3.3,3.67,17056,3.59,3.75,3.3,3.67,17056,0.0,1.0
2020-03-03,3.5,3.84,3.37,3.69,15966,3.5,3.84,3.37,3.69,15966,0.0,1.0
2020-03-04,3.53,3.55,3.12,3.55,11362,3.53,3.55,3.12,3.55,11362,0.0,1.0
2020-03-05,3.5,3.5,3.48,3.4808,1675,3.5,3.5,3.48,3.4808,1675,0.0,1.0
2020-03-06,3.52,3.53,3.3,3.46,10525,3.52,3.53,3.3,3.46,10525,0.0,1.0
2020-03-09,3.27,3.2763,3.15,3.2763,6154,3.27,3.2763,3.15,3.2763,6154,0.0,1.0
2020-03-10,3.02,3.18,2.85,3.16,13395,3.02,3.18,2.85,3.16,13395,0.0,1.0
2020-03-11,3.0,3.19,3.0,3.19,2045,3.0,3.19,3.0,3.19,2045,0.0,1.0
2020-03-12,2.95,2.98,2.75,2.75,14867,2.95,2.98,2.75,2.75,14867,0.0,1.0
2020-03-13,2.76,2.99,2.75,2.81,21166,2.76,2.99,2.75,2.81,21166,0.0,1.0
2020-03-16,2.2,2.83,2.15,2.75,26023,2.2,2.83,2.15,2.75,26023,0.0,1.0
2020-03-17,1.61,2.109,1.5,2.06,31017,1.61,2.109,1.5,2.06,31017,0.0,1.0
2020-03-18,1.45,1.65,1.25,1.65,41847,1.45,1.65,1.25,1.65,41847,0.0,1.0
2020-03-19,1.08,1.64,1.0,1.64,42889,1.08,1.64,1.0,1.64,42889,0.0,1.0
2020-03-20,1.86,2.38,1.15,1.2,89943,1.86,2.38,1.15,1.2,89943,0.0,1.0
2020-03-23,1.45,1.99,1.44,1.87,34883,1.45,1.99,1.44,1.87,34883,0.0,1.0
2020-03-24,1.47,1.6,1.46,1.585,20176,1.47,1.6,1.46,1.585,20176,0.0,1.0
2020-03-25,1.61,1.73,1.5601,1.73,23343,1.61,1.73,1.5601,1.73,23343,0.0,1.0
2020-03-26,1.65,1.7084,1.57,1.61,18105,1.65,1.7084,1.57,1.61,18105,0.0,1.0
2020-03-27,1.6,1.69,1.56,1.68,5767,1.6,1.69,1.56,1.68,5767,0.0,1.0
2020-03-30,1.55,1.65,1.51,1.51,6788,1.55,1.65,1.51,1.51,6788,0.0,1.0
2020-03-31,1.36,1.64,1.36,1.6,9695,1.36,1.64,1.36,1.6,9695,0.0,1.0
2020-04-01,1.47,1.6,1.3617,1.6,4776,1.47,1.6,1.3617,1.6,4776,0.0,1.0
2020-04-02,1.22,1.33,1.22,1.25,8942,1.22,1.33,1.22,1.25,8942,0.0,1.0
2020-04-03,1.13,1.2743,1.1,1.2501,30914,1.13,1.2743,1.1,1.2501,30914,0.0,1.0
2020-04-06,1.23,1.26,1.11,1.11,11193,1.23,1.26,1.11,1.11,11193,0.0,1.0
2020-04-07,1.35,1.52,1.31,1.48,7923,1.35,1.52,1.31,1.48,7923,0.0,1.0
2020-04-08,1.39,1.5088,1.35,1.46,16473,1.39,1.5088,1.35,1.46,16473,0.0,1.0
2020-04-09,1.495,1.68,1.3835,1.45,28747,1.495,1.68,1.3835,1.45,28747,0.0,1.0
2020-04-13,1.5,1.57,1.325,1.57,33983,1.5,1.57,1.325,1.57,33983,0.0,1.0
2020-04-14,1.59,1.63,1.495,1.585,73142,1.59,1.63,1.495,1.585,73142,0.0,1.0
2020-04-15,1.56,1.6399,1.49,1.6399,23481,1.56,1.6399,1.49,1.6399,23481,0.0,1.0
2020-04-16,2.37,2.8501,1.62,1.62,703569,2.37,2.8501,1.62,1.62,703569,0.0,1.0
2020-04-17,2.4,2.57,2.23,2.26,120949,2.4,2.57,2.23,2.26,120949,0.0,1.0
2020-04-20,2.54,2.54,2.3901,2.54,50470,2.54,2.54,2.3901,2.54,50470,0.0,1.0
2020-04-21,2.33,2.49,2.25,2.42,46147,2.33,2.49,2.25,2.42,46147,0.0,1.0
2020-04-22,2.3631,2.415,2.335,2.415,19058,2.3631,2.415,2.335,2.415,19058,0.0,1.0
2020-04-23,2.5,2.5,2.32,2.44,95624,2.5,2.5,2.32,2.44,95624,0.0,1.0
2020-04-24,2.82,2.85,2.405,2.48,50936,2.82,2.85,2.405,2.48,50936,0.0,1.0
2020-04-27,3.04,3.13,2.8408,2.89,35084,3.04,3.13,2.8408,2.89,35084,0.0,1.0
2020-04-28,3.07,3.143,2.98,3.025,8805,3.07,3.143,2.98,3.025,8805,0.0,1.0
2020-04-29,3.07,3.3125,3.06,3.22,10766,3.07,3.3125,3.06,3.22,10766,0.0,1.0
2020-04-30,2.96,3.22,2.96,3.17,17996,2.96,3.22,2.96,3.17,17996,0.0,1.0
2020-05-01,2.91,3.0298,2.91,2.9725,14034,2.91,3.0298,2.91,2.9725,14034,0.0,1.0
2020-05-04,2.98,2.98,2.835,2.91,12252,2.98,2.98,2.835,2.91,12252,0.0,1.0
2020-05-05,2.87,3.005,2.87,3.0,7417,2.87,3.005,2.87,3.0,7417,0.0,1.0
2020-05-06,2.6,2.945,2.43,2.945,39930,2.6,2.945,2.43,2.945,39930,0.0,1.0
2020-05-07,2.73,2.73,2.3492,2.67,9767,2.73,2.73,2.3492,2.67,9767,0.0,1.0
2020-05-08,2.76,3.01,2.55,2.73,18058,2.76,3.01,2.55,2.73,18058,0.0,1.0
2020-05-11,2.8,2.95,2.8,2.8,13452,2.8,2.95,2.8,2.8,13452,0.0,1.0
2020-05-12,2.44,2.84,2.44,2.81,14639,2.44,2.84,2.44,2.81,14639,0.0,1.0
2020-05-13,2.45,2.475,2.3501,2.42,7418,2.45,2.475,2.3501,2.42,7418,0.0,1.0
2020-05-14,2.36,2.36,2.3,2.3101,3862,2.36,2.36,2.3,2.3101,3862,0.0,1.0
2020-05-15,2.44,2.47,2.3381,2.34,5846,2.44,2.47,2.3381,2.34,5846,0.0,1.0
2020-05-18,2.44,2.46,2.32,2.42,8813,2.44,2.46,2.32,2.42,8813,0.0,1.0
2020-05-19,2.73,2.89,2.35,2.44,17609,2.73,2.89,2.35,2.44,17609,0.0,1.0
2020-05-20,2.59,2.78,2.515,2.78,7573,2.59,2.78,2.515,2.78,7573,0.0,1.0
2020-05-21,2.66,2.7317,2.5647,2.6806,11865,2.66,2.7317,2.5647,2.6806,11865,0.0,1.0
2020-05-22,2.66,2.71,2.57,2.71,4013,2.66,2.71,2.57,2.71,4013,0.0,1.0
2020-05-26,2.67,2.75,2.67,2.74,4554,2.67,2.75,2.67,2.74,4554,0.0,1.0
2020-05-27,2.66,2.73,2.66,2.73,2716,2.66,2.73,2.66,2.73,2716,0.0,1.0
2020-05-28,2.62,2.71,2.62,2.71,6959,2.62,2.71,2.62,2.71,6959,0.0,1.0
2020-05-29,2.56,2.6,2.49,2.51,8857,2.56,2.6,2.49,2.51,8857,0.0,1.0
2020-06-01,2.47,2.5,2.4577,2.5,3573,2.47,2.5,2.4577,2.5,3573,0.0,1.0
2020-06-02,2.48,2.54,2.4417,2.53,25947,2.48,2.54,2.4417,2.53,25947,0.0,1.0
2020-06-03,2.77,2.78,2.592,2.6073,9451,2.77,2.78,2.592,2.6073,9451,0.0,1.0
2020-06-04,2.87,2.89,2.66,2.66,8116,2.87,2.89,2.66,2.66,8116,0.0,1.0
2020-06-05,2.91,3.04,2.9,2.9,56444,2.91,3.04,2.9,2.9,56444,0.0,1.0
2020-06-08,3.05,3.14,3.0,3.02,13941,3.05,3.14,3.0,3.02,13941,0.0,1.0
2020-06-09,3.15,3.23,3.0575,3.0575,9108,3.15,3.23,3.0575,3.0575,9108,0.0,1.0
2020-06-10,2.76,3.14,2.6,2.92,38238,2.76,3.14,2.6,2.92,38238,0.0,1.0
2020-06-11,2.58,2.94,2.5417,2.94,12846,2.58,2.94,2.5417,2.94,12846,0.0,1.0
2020-06-12,2.72,2.81,2.6204,2.6204,47996,2.72,2.81,2.6204,2.6204,47996,0.0,1.0
2020-06-15,2.79,2.7938,2.6398,2.6398,6550,2.79,2.7938,2.6398,2.6398,6550,0.0,1.0
2020-06-16,2.72,3.0337,2.72,2.84,11597,2.72,3.0337,2.72,2.84,11597,0.0,1.0
2020-06-17,2.64,2.786,2.64,2.71,14061,2.64,2.786,2.64,2.71,14061,0.0,1.0
2020-06-18,2.76,2.79,2.61,2.61,6672,2.76,2.79,2.61,2.61,6672,0.0,1.0
2020-06-19,2.87,2.95,2.76,2.76,16795,2.87,2.95,2.76,2.76,16795,0.0,1.0
2020-06-22,2.87,2.9899,2.85,2.85,9353,2.87,2.9899,2.85,2.85,9353,0.0,1.0
2020-06-23,2.73,2.925,2.72,2.9173,7134,2.73,2.925,2.72,2.9173,7134,0.0,1.0
2020-06-24,2.74,2.81,2.74,2.806,3862,2.74,2.81,2.74,2.806,3862,0.0,1.0
2020-06-25,2.8,2.83,2.75,2.75,5846,2.8,2.83,2.75,2.75,5846,0.0,1.0
2020-06-26,2.93,2.93,2.76,2.84,17556,2.93,2.93,2.76,2.84,17556,0.0,1.0
2020-06-29,2.78,2.97,2.77,2.77,7100,2.78,2.97,2.77,2.77,7100,0.0,1.0
2020-06-30,2.83,2.85,2.75,2.75,4400,2.83,2.85,2.75,2.75,4400,0.0,1.0
2020-07-01,2.84,2.98,2.84,2.91,6100,2.84,2.98,2.84,2.91,6100,0.0,1.0
2020-07-02,2.93,3.03,2.88,2.96,12500,2.93,3.03,2.88,2.96,12500,0.0,1.0
2020-07-06,2.9,3.05,2.77,3.05,12000,2.9,3.05,2.77,3.05,12000,0.0,1.0
2020-07-07,3.1,3.14,2.83,2.83,12300,3.1,3.14,2.83,2.83,12300,0.0,1.0
2020-07-08,3.13,3.2,3.0,3.16,34800,3.13,3.2,3.0,3.16,34800,0.0,1.0
2020-07-09,3.05,3.43,2.97,3.3,34800,3.05,3.43,2.97,3.3,34800,0.0,1.0
2020-07-10,3.15,3.2,3.05,3.07,12100,3.15,3.2,3.05,3.07,12100,0.0,1.0
2020-07-13,3.27,3.34,3.09,3.16,5800,3.27,3.34,3.09,3.16,5800,0.0,1.0
2020-07-14,3.22,3.35,3.16,3.35,3500,3.22,3.35,3.16,3.35,3500,0.0,1.0
2020-07-15,3.18,3.21,3.16,3.21,1700,3.18,3.21,3.16,3.21,1700,0.0,1.0
2020-07-16,3.09,3.13,3.02,3.1,15800,3.09,3.13,3.02,3.1,15800,0.0,1.0
2020-07-17,3.09,3.17,3.09,3.15,6000,3.09,3.17,3.09,3.15,6000,0.0,1.0
2020-07-20,3.1,3.15,3.03,3.15,1054,3.1,3.15,3.03,3.15,1054,0.0,1.0
2020-07-21,3.12,3.19,3.08,3.19,11717,3.12,3.19,3.08,3.19,11717,0.0,1.0
2020-07-22,3.29,3.29,3.07,3.07,43873,3.29,3.29,3.07,3.07,43873,0.0,1.0
2020-07-23,3.17,3.28,3.14,3.24,5562,3.17,3.28,3.14,3.24,5562,0.0,1.0
2020-07-24,3.24,3.24,3.1295,3.18,3690,3.24,3.24,3.1295,3.18,3690,0.0,1.0
2020-07-27,3.24,3.26,3.19,3.22,10664,3.24,3.26,3.19,3.22,10664,0.0,1.0
2020-07-28,3.26,3.28,3.16,3.24,57761,3.26,3.28,3.16,3.24,57761,0.0,1.0
2020-07-29,3.27,3.27,3.2201,3.27,10762,3.27,3.27,3.2201,3.27,10762,0.0,1.0
2020-07-30,3.21,3.25,3.2,3.245,85992,3.21,3.25,3.2,3.245,85992,0.0,1.0
2020-07-31,3.27,3.3,3.255,3.26,9397,3.27,3.3,3.255,3.26,9397,0.0,1.0
2020-08-03,3.3,3.3,3.23,3.25,21626,3.3,3.3,3.23,3.25,21626,0.0,1.0
2020-08-04,3.3,3.31,3.2419,3.25,21462,3.3,3.31,3.2419,3.25,21462,0.0,1.0
2020-08-05,3.24,3.265,3.24,3.25,8823,3.24,3.265,3.24,3.25,8823,0.0,1.0
2020-08-06,3.32,3.32,3.1743,3.21,23924,3.32,3.32,3.1743,3.21,23924,0.0,1.0
2020-08-07,3.3,3.31,3.25,3.25,8467,3.3,3.31,3.25,3.25,8467,0.0,1.0
2020-08-10,3.32,3.43,3.13,3.24,61244,3.32,3.43,3.13,3.24,61244,0.0,1.0
2020-08-11,3.27,3.31,3.26,3.29,4659,3.27,3.31,3.26,3.29,4659,0.0,1.0
2020-08-12,3.3,3.3,3.21,3.265,10939,3.3,3.3,3.21,3.265,10939,0.0,1.0
2020-08-13,3.285,3.31,3.25,3.25,5007,3.285,3.31,3.25,3.25,5007,0.0,1.0
2020-08-14,3.295,3.31,3.265,3.27,1745,3.295,3.31,3.265,3.27,1745,0.0,1.0
2020-08-17,3.3,3.3,3.23,3.29,2850,3.3,3.3,3.23,3.29,2850,0.0,1.0
2020-08-18,3.29,3.34,3.24,3.24,11898,3.29,3.34,3.24,3.24,11898,0.0,1.0
2020-08-19,3.27,3.31,3.14,3.3,74249,3.27,3.31,3.14,3.3,74249,0.0,1.0
2020-08-20,3.21,3.25,3.06,3.06,2992,3.21,3.25,3.06,3.06,2992,0.0,1.0
2020-08-21,3.18,3.2,3.07,3.155,9853,3.18,3.2,3.07,3.155,9853,0.0,1.0
2020-08-24,3.05,3.1,3.0,3.09,28917,3.05,3.1,3.0,3.09,28917,0.0,1.0
2020-08-25,3.28,3.3,3.05,3.21,12462,3.28,3.3,3.05,3.21,12462,0.0,1.0
2020-08-26,3.2,3.23,3.08,3.08,6631,3.2,3.23,3.08,3.08,6631,0.0,1.0
2020-08-27,3.14,3.28,3.02,3.02,4111,3.14,3.28,3.02,3.02,4111,0.0,1.0
2020-08-28,3.26,3.26,3.1,3.1,1977,3.26,3.26,3.1,3.1,1977,0.0,1.0
2020-08-31,3.24,3.2799,3.1,3.26,5462,3.24,3.2799,3.1,3.26,5462,0.0,1.0
2020-09-01,3.3,3.3,3.07,3.07,12354,3.3,3.3,3.07,3.07,12354,0.0,1.0
2020-09-02,3.19,3.29,3.12,3.12,8247,3.19,3.29,3.12,3.12,8247,0.0,1.0
2020-09-03,3.3,3.31,3.13,3.13,19065,3.3,3.31,3.13,3.13,19065,0.0,1.0
2020-09-04,3.32,3.32,3.25,3.31,24766,3.32,3.32,3.25,3.31,24766,0.0,1.0
2020-09-08,3.29,3.3,3.12,3.28,7009,3.29,3.3,3.12,3.28,7009,0.0,1.0
2020-09-09,3.32,3.35,3.24,3.24,9007,3.32,3.35,3.24,3.24,9007,0.0,1.0
2020-09-10,3.28,3.41,3.28,3.31,6310,3.28,3.41,3.28,3.31,6310,0.0,1.0
2020-09-11,3.275,3.31,3.16,3.255,16107,3.275,3.31,3.16,3.255,16107,0.0,1.0
2020-09-14,3.29,3.35,3.19,3.19,14257,3.29,3.35,3.19,3.19,14257,0.0,1.0
2020-09-15,3.57,3.71,3.25,3.34,120668,3.57,3.71,3.25,3.34,120668,0.0,1.0
2020-09-16,3.54,3.58,3.4,3.4,17954,3.54,3.58,3.4,3.4,17954,0.0,1.0
2020-09-17,3.59,3.59,3.4,3.4,9609,3.59,3.59,3.4,3.4,9609,0.0,1.0
2020-09-18,3.72,3.72,3.41,3.41,34687,3.72,3.72,3.41,3.41,34687,0.0,1.0
2020-09-21,3.34,3.73,3.33,3.67,20065,3.34,3.73,3.33,3.67,20065,0.0,1.0
2020-09-22,3.3,3.49,3.3,3.32,12069,3.3,3.49,3.3,3.32,12069,0.0,1.0
2020-09-23,3.28,3.41,3.25,3.29,24828,3.28,3.41,3.25,3.29,24828,0.0,1.0
2020-09-24,3.31,3.35,3.25,3.26,16386,3.31,3.35,3.25,3.26,16386,0.0,1.0
2020-09-25,3.18,3.44,3.17,3.38,20771,3.18,3.44,3.17,3.38,20771,0.0,1.0
2020-09-28,3.25,3.32,3.17,3.18,8979,3.25,3.32,3.17,3.18,8979,0.0,1.0
2020-09-29,3.29,3.33,3.19,3.19,11140,3.29,3.33,3.19,3.19,11140,0.0,1.0
2020-09-30,3.3,3.36,3.23,3.23,2972,3.3,3.36,3.23,3.23,2972,0.0,1.0
2020-10-01,3.4,3.46,3.27,3.32,11005,3.4,3.46,3.27,3.32,11005,0.0,1.0
2020-10-02,3.24,3.47,3.22,3.3044,14186,3.24,3.47,3.22,3.3044,14186,0.0,1.0
2020-10-05,3.42,3.47,3.24,3.24,13967,3.42,3.47,3.24,3.24,13967,0.0,1.0
2020-10-06,3.36,3.5,3.24,3.24,6848,3.36,3.5,3.24,3.24,6848,0.0,1.0
2020-10-07,3.33,3.4,3.24,3.31,7374,3.33,3.4,3.24,3.31,7374,0.0,1.0
2020-10-08,4.69,5.12,4.37,4.91,6023129,4.69,5.12,4.37,4.91,6023129,0.0,1.0
2020-10-09,4.64,4.78,4.51,4.7,353598,4.64,4.78,4.51,4.7,353598,0.0,1.0
2020-10-12,4.63,4.66,4.53,4.6,86024,4.63,4.66,4.53,4.6,86024,0.0,1.0
2020-10-13,4.53,4.68,4.3,4.6276,148491,4.53,4.68,4.3,4.6276,148491,0.0,1.0
2020-10-14,4.55,4.64,4.42,4.64,87570,4.55,4.64,4.42,4.64,87570,0.0,1.0
2020-10-15,4.56,4.68,4.465,4.6,109887,4.56,4.68,4.465,4.6,109887,0.0,1.0
2020-10-16,4.56,4.64,4.52,4.58,35998,4.56,4.64,4.52,4.58,35998,0.0,1.0
2020-10-19,4.56,4.67,4.52,4.58,52727,4.56,4.67,4.52,4.58,52727,0.0,1.0
2020-10-20,4.59,4.62,4.31,4.51,126269,4.59,4.62,4.31,4.51,126269,0.0,1.0
2020-10-21,4.2,4.575,4.13,4.56,119102,4.2,4.575,4.13,4.56,119102,0.0,1.0
2020-10-22,4.09,4.2,3.995,4.14,43147,4.09,4.2,3.995,4.14,43147,0.0,1.0
2020-10-23,3.91,4.16,3.8,4.01,135100,3.91,4.16,3.8,4.01,135100,0.0,1.0
2020-10-26,3.88,3.99,3.77,3.94,31068,3.88,3.99,3.77,3.94,31068,0.0,1.0
2020-10-27,3.8,4.13,3.8,3.85,14486,3.8,4.13,3.8,3.85,14486,0.0,1.0
2020-10-28,3.69,3.83,3.61,3.77,100614,3.69,3.83,3.61,3.77,100614,0.0,1.0
2020-10-29,3.75,3.85,3.71,3.83,24177,3.75,3.85,3.71,3.83,24177,0.0,1.0
2020-10-30,3.75,3.92,3.65,3.72,29763,3.75,3.92,3.65,3.72,29763,0.0,1.0
2020-11-02,3.75,3.96,3.6911,3.73,21469,3.75,3.96,3.6911,3.73,21469,0.0,1.0
2020-11-03,3.83,3.86,3.726,3.74,45776,3.83,3.86,3.726,3.74,45776,0.0,1.0
2020-11-04,3.88,3.94,3.81,3.81,53126,3.88,3.94,3.81,3.81,53126,0.0,1.0
2020-11-05,4.09,4.23,3.81,3.86,53751,4.09,4.23,3.81,3.86,53751,0.0,1.0
2020-11-06,4.01,4.08,3.89,4.04,21131,4.01,4.08,3.89,4.04,21131,0.0,1.0
2020-11-09,4.04,4.15,4.01,4.01,22458,4.04,4.15,4.01,4.01,22458,0.0,1.0
2020-11-10,4.05,4.15,3.92,4.06,30796,4.05,4.15,3.92,4.06,30796,0.0,1.0
2020-11-11,3.95,4.04,3.68,3.9301,80717,3.95,4.04,3.68,3.9301,80717,0.0,1.0
2020-11-12,3.9,4.0,3.77,3.96,29195,3.9,4.0,3.77,3.96,29195,0.0,1.0
2020-11-13,3.49,3.83,3.39,3.83,149457,3.49,3.83,3.39,3.83,149457,0.0,1.0
2020-11-16,3.74,3.74,3.62,3.65,76136,3.74,3.74,3.62,3.65,76136,0.0,1.0
2020-11-17,3.9,3.92,3.63,3.72,56919,3.9,3.92,3.63,3.72,56919,0.0,1.0
2020-11-18,3.86,3.98,3.77,3.84,32519,3.86,3.98,3.77,3.84,32519,0.0,1.0
2020-11-19,3.93,4.0,3.77,3.86,23025,3.93,4.0,3.77,3.86,23025,0.0,1.0
2020-11-20,4.0,4.03,3.89,3.99,26413,4.0,4.03,3.89,3.99,26413,0.0,1.0
2020-11-23,4.02,4.1,3.9432,4.1,40765,4.02,4.1,3.9432,4.1,40765,0.0,1.0
2020-11-24,4.02,4.02,3.83,3.99,39717,4.02,4.02,3.83,3.99,39717,0.0,1.0
2020-11-25,4.02,4.02,3.9676,4.0,10205,4.02,4.02,3.9676,4.0,10205,0.0,1.0
2020-11-27,4.03,4.08,4.0,4.015,28996,4.03,4.08,4.0,4.015,28996,0.0,1.0
2020-11-30,3.99,4.08,3.99,4.05,37840,3.99,4.08,3.99,4.05,37840,0.0,1.0
2020-12-01,4.03,4.07,4.0,4.0,10338,4.03,4.07,4.0,4.0,10338,0.0,1.0
2020-12-02,3.94,4.02,3.8933,4.0,26278,3.94,4.02,3.8933,4.0,26278,0.0,1.0
2020-12-03,4.09,4.1,3.94,4.04,19095,4.09,4.1,3.94,4.04,19095,0.0,1.0
2020-12-04,4.06,4.11,4.01,4.09,14826,4.06,4.11,4.01,4.09,14826,0.0,1.0
2020-12-07,4.06,4.21,4.0,4.01,74261,4.06,4.21,4.0,4.01,74261,0.0,1.0
2020-12-08,4.05,4.13,3.9911,4.0244,86662,4.05,4.13,3.9911,4.0244,86662,0.0,1.0
2020-12-09,4.03,4.13,3.94,4.1,69098,4.03,4.13,3.94,4.1,69098,0.0,1.0
2020-12-10,4.02,4.05,3.9444,4.05,48765,4.02,4.05,3.9444,4.05,48765,0.0,1.0
2020-12-11,4.02,4.03,3.867,4.02,25815,4.02,4.03,3.867,4.02,25815,0.0,1.0
2020-12-14,4.01,4.04,3.94,4.03,35687,4.01,4.04,3.94,4.03,35687,0.0,1.0
2020-12-15,4.05,4.08,3.93,3.9301,67920,4.05,4.08,3.93,3.9301,67920,0.0,1.0
2020-12-16,4.12,4.3738,3.98,4.02,111052,4.12,4.3738,3.98,4.02,111052,0.0,1.0
2020-12-17,4.245,4.34,4.18,4.18,10568,4.245,4.34,4.18,4.18,10568,0.0,1.0
2020-12-18,4.25,4.6486,4.24,4.32,136659,4.25,4.6486,4.24,4.32,136659,0.0,1.0
2020-12-21,4.17,4.24,4.01,4.01,26381,4.17,4.24,4.01,4.01,26381,0.0,1.0
2020-12-22,4.18,4.22,4.12,4.12,29891,4.18,4.22,4.12,4.12,29891,0.0,1.0
2020-12-23,4.15,4.2,4.1,4.1435,35091,4.15,4.2,4.1,4.1435,35091,0.0,1.0
2020-12-24,4.24,4.25,4.08,4.08,9425,4.24,4.25,4.08,4.08,9425,0.0,1.0
2020-12-28,4.23,4.29,4.2,4.26,11569,4.23,4.29,4.2,4.26,11569,0.0,1.0
2020-12-29,4.15,4.23,4.06,4.23,42800,4.15,4.23,4.06,4.23,42800,0.0,1.0
2020-12-30,4.17,4.26,4.14,4.14,2554,4.17,4.26,4.14,4.14,2554,0.0,1.0
2020-12-31,4.24,4.34,4.216,4.23,6016,4.24,4.34,4.216,4.23,6016,0.0,1.0
2021-01-04,4.19,4.25,4.19,4.21,8628,4.19,4.25,4.19,4.21,8628,0.0,1.0
2021-01-05,4.33,4.455,4.16,4.24,34878,4.33,4.455,4.16,4.24,34878,0.0,1.0
2021-01-06,4.24,4.45,4.23,4.38,21222,4.24,4.45,4.23,4.38,21222,0.0,1.0
2021-01-07,4.33,4.39,4.28,4.28,9823,4.33,4.39,4.28,4.28,9823,0.0,1.0
2021-01-08,4.53,4.57,4.36,4.36,20296,4.53,4.57,4.36,4.36,20296,0.0,1.0
2021-01-11,4.42,4.53,4.37,4.52,17841,4.42,4.53,4.37,4.52,17841,0.0,1.0
2021-01-12,4.49,4.54,4.4,4.47,9212,4.49,4.54,4.4,4.47,9212,0.0,1.0
2021-01-13,4.66,4.77,4.46,4.4878,36652,4.66,4.77,4.46,4.4878,36652,0.0,1.0
2021-01-14,4.7,4.85,4.69,4.76,34908,4.7,4.85,4.69,4.76,34908,0.0,1.0
2021-01-15,4.52,4.72,4.5,4.72,30961,4.52,4.72,4.5,4.72,30961,0.0,1.0
2021-01-19,4.6,4.65,4.49,4.54,15135,4.6,4.65,4.49,4.54,15135,0.0,1.0
2021-01-20,4.57,4.6899,4.53,4.67,4755,4.57,4.6899,4.53,4.67,4755,0.0,1.0
2021-01-21,4.62,4.945,4.4945,4.59,27714,4.62,4.945,4.4945,4.59,27714,0.0,1.0
2021-01-22,4.48,4.65,4.42,4.497,16656,4.48,4.65,4.42,4.497,16656,0.0,1.0
2021-01-25,4.58,4.6,4.495,4.5,27661,4.58,4.6,4.495,4.5,27661,0.0,1.0
2021-01-26,4.5,4.56,4.47,4.56,7774,4.5,4.56,4.47,4.56,7774,0.0,1.0
2021-01-27,4.3,4.55,4.26,4.41,41924,4.3,4.55,4.26,4.41,41924,0.0,1.0
2021-01-28,4.12,4.305,4.04,4.305,21014,4.12,4.305,4.04,4.305,21014,0.0,1.0
2021-01-29,4.23,4.23,4.12,4.12,8317,4.23,4.23,4.12,4.12,8317,0.0,1.0
2021-02-01,4.05,4.23,3.8,4.14,61093,4.05,4.23,3.8,4.14,61093,0.0,1.0
2021-02-02,4.05,4.34,4.01,4.1,71949,4.05,4.34,4.01,4.1,71949,0.0,1.0
2021-02-03,4.11,4.19,4.03,4.15,22739,4.11,4.19,4.03,4.15,22739,0.0,1.0
2021-02-04,4.4,4.43,4.2067,4.2067,20950,4.4,4.43,4.2067,4.2067,20950,0.0,1.0
2021-02-05,4.3,4.44,3.96,4.44,37251,4.3,4.44,3.96,4.44,37251,0.0,1.0
2021-02-08,4.3,4.34,4.2001,4.23,11246,4.3,4.34,4.2001,4.23,11246,0.0,1.0
2021-02-09,4.3,4.47,4.27,4.27,19089,4.3,4.47,4.27,4.27,19089,0.0,1.0
2021-02-10,4.42,4.4399,4.4,4.42,8246,4.42,4.4399,4.4,4.42,8246,0.0,1.0
2021-02-11,4.42,4.5,4.37,4.45,12599,4.42,4.5,4.37,4.45,12599,0.0,1.0
2021-02-12,4.47,4.53,4.4,4.45,10597,4.47,4.53,4.4,4.45,10597,0.0,1.0
2021-02-16,4.5,4.55,4.46,4.53,13460,4.5,4.55,4.46,4.53,13460,0.0,1.0
2021-02-17,4.5,4.6,4.5,4.5001,7196,4.5,4.6,4.5,4.5001,7196,0.0,1.0
2021-02-18,4.515,4.515,4.5099,4.5099,945,4.515,4.515,4.5099,4.5099,945,0.0,1.0
2021-02-19,4.35,4.5,4.35,4.5,13455,4.35,4.5,4.35,4.5,13455,0.0,1.0
2021-02-22,4.35,4.5,4.3285,4.5,10867,4.35,4.5,4.3285,4.5,10867,0.0,1.0
2021-02-23,4.25,4.3531,4.16,4.35,23860,4.25,4.3531,4.16,4.35,23860,0.0,1.0
2021-02-24,4.3,4.39,4.1,4.1331,21340,4.3,4.39,4.1,4.1331,21340,0.0,1.0
2021-02-25,4.2,4.39,4.2,4.39,30868,4.2,4.39,4.2,4.39,30868,0.0,1.0
2021-02-26,4.16,4.31,3.82,4.21,246629,4.16,4.31,3.82,4.21,246629,0.0,1.0
2021-03-01,4.29,4.31,4.17,4.2,55046,4.29,4.31,4.17,4.2,55046,0.0,1.0
2021-03-02,4.2,4.275,3.992,4.0,11320,4.2,4.275,3.992,4.0,11320,0.0,1.0
2021-03-03,4.23,4.2955,4.14,4.23,17413,4.23,4.2955,4.14,4.23,17413,0.0,1.0
2021-03-04,3.82,4.26,3.82,4.25,30016,3.82,4.26,3.82,4.25,30016,0.0,1.0
2021-03-05,4.15,4.22,3.8,3.9401,16396,4.15,4.22,3.8,3.9401,16396,0.0,1.0
2021-03-08,4.3,4.31,4.0901,4.15,46288,4.3,4.31,4.0901,4.15,46288,0.0,1.0
2021-03-09,4.14,4.38,4.1,4.38,39401,4.14,4.38,4.1,4.38,39401,0.0,1.0
2021-03-10,4.3,4.3,4.08,4.08,9660,4.3,4.3,4.08,4.08,9660,0.0,1.0
2021-03-11,4.22,4.27,4.14,4.25,27489,4.22,4.27,4.14,4.25,27489,0.0,1.0
2021-03-12,4.21,4.235,4.16,4.23,15569,4.21,4.235,4.16,4.23,15569,0.0,1.0
2021-03-15,4.22,4.255,4.185,4.255,17880,4.22,4.255,4.185,4.255,17880,0.0,1.0
2021-03-16,4.15,4.21,4.085,4.1536,23177,4.15,4.21,4.085,4.1536,23177,0.0,1.0
2021-03-17,4.14,4.22,4.03,4.17,10520,4.14,4.22,4.03,4.17,10520,0.0,1.0
2021-03-18,4.24,4.34,4.16,4.16,42460,4.24,4.34,4.16,4.16,42460,0.0,1.0
2021-03-19,4.3,4.3,4.15,4.16,13443,4.3,4.3,4.15,4.16,13443,0.0,1.0
2021-03-22,4.24,4.31,4.22,4.22,9401,4.24,4.31,4.22,4.22,9401,0.0,1.0
2021-03-23,4.24,4.24,4.16,4.18,16535,4.24,4.24,4.16,4.18,16535,0.0,1.0
2021-03-24,4.17,4.23,4.16,4.17,7468,4.17,4.23,4.16,4.17,7468,0.0,1.0
2021-03-25,4.12,4.16,4.0101,4.08,3706,4.12,4.16,4.0101,4.08,3706,0.0,1.0
2021-03-26,4.14,4.23,4.1,4.1,5335,4.14,4.23,4.1,4.1,5335,0.0,1.0
2021-03-29,4.01,4.1192,4.01,4.06,3683,4.01,4.1192,4.01,4.06,3683,0.0,1.0
2021-03-30,4.08,4.08,4.0,4.04,4302,4.08,4.08,4.0,4.04,4302,0.0,1.0
2021-03-31,4.03,4.07,3.97,3.98,5304,4.03,4.07,3.97,3.98,5304,0.0,1.0
2021-04-01,4.095,4.095,4.02,4.0209,4909,4.095,4.095,4.02,4.0209,4909,0.0,1.0
2021-04-05,4.0,4.11,4.0,4.05,2668,4.0,4.11,4.0,4.05,2668,0.0,1.0
2021-04-06,4.01,4.02,4.01,4.02,763,4.01,4.02,4.01,4.02,763,0.0,1.0
2021-04-07,3.98,3.98,3.98,3.98,1683,3.98,3.98,3.98,3.98,1683,0.0,1.0
2021-04-08,4.0094,4.0145,3.96,3.97,25364,4.0094,4.0145,3.96,3.97,25364,0.0,1.0
2021-04-09,3.95,3.9773,3.81,3.81,12676,3.95,3.9773,3.81,3.81,12676,0.0,1.0
2021-04-12,3.95,3.95,3.83,3.83,7147,3.95,3.95,3.83,3.83,7147,0.0,1.0
2021-04-13,3.95,4.182,3.8966,3.95,2700,3.95,4.182,3.8966,3.95,2700,0.0,1.0
2021-04-14,3.95,4.055,3.95,4.0011,1863,3.95,4.055,3.95,4.0011,1863,0.0,1.0
2021-04-15,4.0,4.0399,3.95,3.97,2232,4.0,4.0399,3.95,3.97,2232,0.0,1.0
2021-04-16,4.07,4.13,3.95,3.96,18877,4.07,4.13,3.95,3.96,18877,0.0,1.0
2021-04-19,4.11,4.18,4.01,4.16,6097,4.11,4.18,4.01,4.16,6097,0.0,1.0
2021-04-20,4.18,4.25,4.13,4.13,8568,4.18,4.25,4.13,4.13,8568,0.0,1.0
2021-04-21,4.24,4.33,4.24,4.33,19275,4.24,4.33,4.24,4.33,19275,0.0,1.0
2021-04-22,4.39,4.39,4.25,4.29,7903,4.39,4.39,4.25,4.29,7903,0.0,1.0
2021-04-23,4.36,4.38,4.29,4.33,9337,4.36,4.38,4.29,4.33,9337,0.0,1.0
2021-04-26,4.27,4.3782,4.2478,4.3782,26747,4.27,4.3782,4.2478,4.3782,26747,0.0,1.0
2021-04-27,4.2884,4.31,4.26,4.26,4032,4.2884,4.31,4.26,4.26,4032,0.0,1.0
2021-04-28,4.29,4.32,4.26,4.26,2130,4.29,4.32,4.26,4.26,2130,0.0,1.0
2021-04-29,4.365,4.37,4.2988,4.2988,6115,4.365,4.37,4.2988,4.2988,6115,0.0,1.0
2021-04-30,4.35,4.38,4.3,4.34,6349,4.35,4.38,4.3,4.34,6349,0.0,1.0
2021-05-03,4.4,4.42,4.32,4.4,16810,4.4,4.42,4.32,4.4,16810,0.0,1.0
2021-05-04,4.5,4.59,4.4,4.45,39816,4.5,4.59,4.4,4.45,39816,0.0,1.0
2021-05-05,4.72,4.8,4.5374,4.56,23602,4.72,4.8,4.5374,4.56,23602,0.0,1.0
2021-05-06,4.48,4.71,4.48,4.69,41357,4.48,4.71,4.48,4.69,41357,0.0,1.0
2021-05-07,4.3,4.69,4.27,4.58,48338,4.3,4.69,4.27,4.58,48338,0.0,1.0
2021-05-10,4.4,4.44,4.21,4.44,59131,4.4,4.44,4.21,4.44,59131,0.0,1.0
2021-05-11,4.3,4.36,4.1201,4.22,63665,4.3,4.36,4.1201,4.22,63665,0.0,1.0
2021-05-12,4.1,4.38,4.0,4.22,66634,4.1,4.38,4.0,4.22,66634,0.0,1.0
2021-05-13,4.07,4.11,3.85,4.04,58390,4.07,4.11,3.85,4.04,58390,0.0,1.0
2021-05-14,4.21,4.26,4.13,4.13,33266,4.21,4.26,4.13,4.13,33266,0.0,1.0
2021-05-17,4.35,4.35,4.24,4.24,15415,4.35,4.35,4.24,4.24,15415,0.0,1.0
2021-05-18,4.17,4.35,4.12,4.12,63702,4.17,4.35,4.12,4.12,63702,0.0,1.0
2021-05-19,4.21,4.2273,4.17,4.17,15980,4.21,4.2273,4.17,4.17,15980,0.0,1.0
2021-05-20,4.23,4.23,4.1701,4.1701,10503,4.23,4.23,4.1701,4.1701,10503,0.0,1.0
2021-05-21,4.4,4.42,4.21,4.21,47596,4.4,4.42,4.21,4.21,47596,0.0,1.0
2021-05-24,4.565,4.5799,4.4,4.41,42053,4.565,4.5799,4.4,4.41,42053,0.0,1.0
2021-05-25,4.6,4.6,4.5,4.58,38018,4.6,4.6,4.5,4.58,38018,0.0,1.0
2021-05-26,4.63,4.75,4.4382,4.4382,32450,4.63,4.75,4.4382,4.4382,32450,0.0,1.0
2021-05-27,4.71,4.71,4.58,4.675,25525,4.71,4.71,4.58,4.675,25525,0.0,1.0
2021-05-28,4.66,4.75,4.64,4.64,35997,4.66,4.75,4.64,4.64,35997,0.0,1.0
2021-06-01,4.92,4.9965,4.6,4.6,25775,4.92,4.9965,4.6,4.6,25775,0.0,1.0
2021-06-02,4.84,4.9299,4.74,4.8908,22031,4.84,4.9299,4.74,4.8908,22031,0.0,1.0
2021-06-03,4.92,4.96,4.77,4.87,26062,4.92,4.96,4.77,4.87,26062,0.0,1.0
2021-06-04,4.94,4.9401,4.92,4.93,13811,4.94,4.9401,4.92,4.93,13811,0.0,1.0
2021-06-07,4.97,4.99,4.86,4.94,25575,4.97,4.99,4.86,4.94,25575,0.0,1.0
2021-06-08,4.92,4.98,4.89,4.93,6302,4.92,4.98,4.89,4.93,6302,0.0,1.0
2021-06-09,4.91,4.99,4.8,4.8,4672,4.91,4.99,4.8,4.8,4672,0.0,1.0
2021-06-10,4.69,4.93,4.69,4.89,3482,4.69,4.93,4.69,4.89,3482,0.0,1.0
2021-06-11,4.68,4.77,4.68,4.717,5156,4.68,4.77,4.68,4.717,5156,0.0,1.0
2021-06-14,4.66,4.73,4.66,4.72,4493,4.66,4.73,4.66,4.72,4493,0.0,1.0
2021-06-15,4.64,4.79,4.64,4.64,10190,4.64,4.79,4.64,4.64,10190,0.0,1.0
2021-06-16,4.57,4.677,4.55,4.677,8154,4.57,4.677,4.55,4.677,8154,0.0,1.0
2021-06-17,4.62,4.7,4.585,4.6799,10491,4.62,4.7,4.585,4.6799,10491,0.0,1.0
2021-06-18,4.64,4.64,4.52,4.5408,7232,4.64,4.64,4.52,4.5408,7232,0.0,1.0
2021-06-21,4.54,4.61,4.53,4.53,5068,4.54,4.61,4.53,4.53,5068,0.0,1.0
2021-06-22,4.43,4.57,4.41,4.52,9198,4.43,4.57,4.41,4.52,9198,0.0,1.0
2021-06-23,4.43,4.5,4.33,4.41,13076,4.43,4.5,4.33,4.41,13076,0.0,1.0
2021-06-24,4.5,4.635,4.36,4.51,23684,4.5,4.635,4.36,4.51,23684,0.0,1.0
2021-06-25,4.63,4.71,4.36,4.48,32726,4.63,4.71,4.36,4.48,32726,0.0,1.0
2021-06-28,4.59,4.64,4.4799,4.64,20034,4.59,4.64,4.4799,4.64,20034,0.0,1.0
2021-06-29,4.52,4.59,4.45,4.59,20882,4.52,4.59,4.45,4.59,20882,0.0,1.0
2021-06-30,4.5,4.51,4.39,4.4992,16448,4.5,4.51,4.39,4.4992,16448,0.0,1.0
2021-07-01,4.52,4.63,4.425,4.425,6205,4.52,4.63,4.425,4.425,6205,0.0,1.0
2021-07-02,4.44,4.57,4.44,4.45,13950,4.44,4.57,4.44,4.45,13950,0.0,1.0
2021-07-06,4.7,4.9,4.47,4.48,83681,4.7,4.9,4.47,4.48,83681,0.0,1.0
2021-07-07,4.49,4.7,4.49,4.65,20669,4.49,4.7,4.49,4.65,20669,0.0,1.0
2021-07-08,4.59,4.62,4.5002,4.57,5628,4.59,4.62,4.5002,4.57,5628,0.0,1.0
2021-07-09,4.55,4.62,4.4842,4.62,41501,4.55,4.62,4.4842,4.62,41501,0.0,1.0
2021-07-12,4.58,4.62,4.52,4.5295,11605,4.58,4.62,4.52,4.5295,11605,0.0,1.0
2021-07-13,4.65,4.8,4.53,4.6,28763,4.65,4.8,4.53,4.6,28763,0.0,1.0
2021-07-14,4.61,4.715,4.6,4.6331,17265,4.61,4.715,4.6,4.6331,17265,0.0,1.0
2021-07-15,4.55,4.6298,4.41,4.41,23391,4.55,4.6298,4.41,4.41,23391,0.0,1.0
2021-07-16,4.59,4.79,4.57,4.64,10010,4.59,4.79,4.57,4.64,10010,0.0,1.0
2021-07-19,4.7,4.72,4.57,4.61,12405,4.7,4.72,4.57,4.61,12405,0.0,1.0
2021-07-20,4.73,4.89,4.49,4.71,31451,4.73,4.89,4.49,4.71,31451,0.0,1.0
2021-07-21,4.96,5.0406,4.68,4.68,37242,4.96,5.0406,4.68,4.68,37242,0.0,1.0
2021-07-22,4.83,5.02,4.8,4.9,16348,4.83,5.02,4.8,4.9,16348,0.0,1.0
2021-07-23,4.81,4.9699,4.5,4.5,15372,4.81,4.9699,4.5,4.5,15372,0.0,1.0
2021-07-26,5.1,5.29,4.8514,4.88,83110,5.1,5.29,4.8514,4.88,83110,0.0,1.0
2021-07-27,4.94,5.1867,4.83,5.1,34514,4.94,5.1867,4.83,5.1,34514,0.0,1.0
2021-07-28,4.95,5.15,4.91,4.99,13489,4.95,5.15,4.91,4.99,13489,0.0,1.0
2021-07-29,4.99,5.04,4.9258,4.982,10788,4.99,5.04,4.9258,4.982,10788,0.0,1.0
2021-07-30,4.97,5.1,4.97,5.0378,23570,4.97,5.1,4.97,5.0378,23570,0.0,1.0
2021-08-02,4.85,5.0782,4.85,4.93,43874,4.85,5.0782,4.85,4.93,43874,0.0,1.0
2021-08-03,4.95,4.9998,4.85,4.9496,4401,4.95,4.9998,4.85,4.9496,4401,0.0,1.0
2021-08-04,4.9,5.0618,4.9,5.0618,19602,4.9,5.0618,4.9,5.0618,19602,0.0,1.0
2021-08-05,4.73,4.87,4.22,4.86,36999,4.73,4.87,4.22,4.86,36999,0.0,1.0
2021-08-06,5.0,5.05,4.73,4.73,22280,5.0,5.05,4.73,4.73,22280,0.0,1.0
2021-08-09,5.28,5.38,4.8501,4.8501,19245,5.28,5.38,4.8501,4.8501,19245,0.0,1.0
2021-08-10,5.21,5.3601,5.21,5.35,16287,5.21,5.3601,5.21,5.35,16287,0.0,1.0
2021-08-11,5.57,5.69,5.11,5.1999,47361,5.57,5.69,5.11,5.1999,47361,0.0,1.0
2021-08-12,5.76,5.83,5.3,5.42,49246,5.76,5.83,5.3,5.42,49246,0.0,1.0
2021-08-13,5.66,5.83,5.53,5.82,18757,5.66,5.83,5.53,5.82,18757,0.0,1.0
2021-08-16,5.41,5.8499,5.41,5.5,87485,5.41,5.8499,5.41,5.5,87485,0.0,1.0
2021-08-17,5.58,5.65,5.34,5.34,26839,5.58,5.65,5.34,5.34,26839,0.0,1.0
2021-08-18,5.59,5.6495,5.49,5.5101,19315,5.59,5.6495,5.49,5.5101,19315,0.0,1.0
2021-08-19,5.11,5.41,5.03,5.14,40548,5.11,5.41,5.03,5.14,40548,0.0,1.0
2021-08-20,5.5,5.72,5.13,5.13,49967,5.5,5.72,5.13,5.13,49967,0.0,1.0
2021-08-23,5.43,5.69,5.42,5.51,24584,5.43,5.69,5.42,5.51,24584,0.0,1.0
2021-08-24,5.72,5.97,5.5,5.5,37616,5.72,5.97,5.5,5.5,37616,0.0,1.0
2021-08-25,6.0,6.0,5.73,5.85,45054,6.0,6.0,5.73,5.85,45054,0.0,1.0
2021-08-26,5.84,6.0,5.7,5.99,34114,5.84,6.0,5.7,5.99,34114,0.0,1.0
2021-08-27,5.66,5.945,5.66,5.88,32634,5.66,5.945,5.66,5.88,32634,0.0,1.0
2021-08-30,5.66,5.92,5.5932,5.92,34977,5.66,5.92,5.5932,5.92,34977,0.0,1.0
2021-08-31,5.72,5.8634,5.58,5.68,28350,5.72,5.8634,5.58,5.68,28350,0.0,1.0
2021-09-01,5.9,5.9899,5.75,5.75,24845,5.9,5.9899,5.75,5.75,24845,0.0,1.0
2021-09-02,5.69,5.96,5.67,5.86,37677,5.69,5.96,5.67,5.86,37677,0.0,1.0
2021-09-03,5.46,5.9899,5.46,5.73,38843,5.46,5.9899,5.46,5.73,38843,0.0,1.0
2021-09-07,5.25,5.64,5.25,5.64,60748,5.25,5.64,5.25,5.64,60748,0.0,1.0
2021-09-08,5.3,5.315,5.18,5.26,27350,5.3,5.315,5.18,5.26,27350,0.0,1.0
2021-09-09,5.56,5.58,5.17,5.25,24822,5.56,5.58,5.17,5.25,24822,0.0,1.0
2021-09-10,5.72,5.98,5.43,5.52,68261,5.72,5.98,5.43,5.52,68261,0.0,1.0
2021-09-13,5.55,5.96,5.45,5.86,73069,5.55,5.96,5.45,5.86,73069,0.0,1.0
2021-09-14,5.44,5.6649,5.33,5.61,23755,5.44,5.6649,5.33,5.61,23755,0.0,1.0
2021-09-15,5.56,5.67,5.43,5.43,33664,5.56,5.67,5.43,5.43,33664,0.0,1.0
2021-09-16,5.71,5.71,5.4801,5.51,20075,5.71,5.71,5.4801,5.51,20075,0.0,1.0
2021-09-17,5.95,5.95,5.5,5.75,48474,5.95,5.95,5.5,5.75,48474,0.0,1.0
2021-09-20,5.54,5.8714,5.44,5.8,23842,5.54,5.8714,5.44,5.8,23842,0.0,1.0
2021-09-21,5.7,5.76,5.43,5.55,21711,5.7,5.76,5.43,5.55,21711,0.0,1.0
2021-09-22,5.75,5.78,5.4101,5.78,30785,5.75,5.78,5.4101,5.78,30785,0.0,1.0
2021-09-23,5.8,5.95,5.62,5.75,61902,5.8,5.95,5.62,5.75,61902,0.0,1.0
2021-09-24,5.77,5.85,5.58,5.76,9057,5.77,5.85,5.58,5.76,9057,0.0,1.0
2021-09-27,5.87,5.9,5.8,5.81,14065,5.87,5.9,5.8,5.81,14065,0.0,1.0
2021-09-28,5.87,5.935,5.77,5.84,24712,5.87,5.935,5.77,5.84,24712,0.0,1.0
2021-09-29,5.85,5.944,5.8,5.8599,19578,5.85,5.944,5.8,5.8599,19578,0.0,1.0
2021-09-30,5.8,5.92,5.69,5.8919,29025,5.8,5.92,5.69,5.8919,29025,0.0,1.0
2021-10-01,5.95,5.95,5.81,5.87,20249,5.95,5.95,5.81,5.87,20249,0.0,1.0
2021-10-04,5.9,5.95,5.87,5.94,4320,5.9,5.95,5.87,5.94,4320,0.0,1.0
2021-10-05,5.94,5.94,5.83,5.9,3751,5.94,5.94,5.83,5.9,3751,0.0,1.0
2021-10-06,5.95,5.95,5.84,5.8939,2123,5.95,5.95,5.84,5.8939,2123,0.0,1.0
2021-10-07,5.89,5.98,5.82,5.95,3847,5.89,5.98,5.82,5.95,3847,0.0,1.0
2021-10-08,5.85,5.87,5.69,5.815,3939,5.85,5.87,5.69,5.815,3939,0.0,1.0
2021-10-11,5.7202,5.95,5.7202,5.85,9987,5.7202,5.95,5.7202,5.85,9987,0.0,1.0
2021-10-12,5.92,5.99,5.69,5.795,13342,5.92,5.99,5.69,5.795,13342,0.0,1.0
2021-10-13,5.91,5.96,5.91,5.9502,4919,5.91,5.96,5.91,5.9502,4919,0.0,1.0
2021-10-14,6.05,6.18,5.929,5.929,31026,6.05,6.18,5.929,5.929,31026,0.0,1.0
2021-10-15,6.37,6.55,5.9848,6.14,27167,6.37,6.55,5.9848,6.14,27167,0.0,1.0
2021-10-18,6.34,6.35,6.16,6.35,14710,6.34,6.35,6.16,6.35,14710,0.0,1.0
2021-10-19,6.26,6.3207,5.98,6.27,7282,6.26,6.3207,5.98,6.27,7282,0.0,1.0
2021-10-20,6.27,6.35,6.18,6.18,2009149,6.27,6.35,6.18,6.18,2009149,0.0,1.0
2021-10-21,6.23,6.575,6.22,6.23,22668,6.23,6.575,6.22,6.23,22668,0.0,1.0
2021-10-22,6.27,6.43,6.17,6.27,30392,6.27,6.43,6.17,6.27,30392,0.0,1.0
2021-10-25,7.14,7.24,6.55,6.55,148795,7.14,7.24,6.55,6.55,148795,0.0,1.0
2021-10-26,6.63,7.2846,6.5,7.2,48789,6.63,7.2846,6.5,7.2,48789,0.0,1.0
2021-10-27,6.54,6.9,6.36,6.56,30182,6.54,6.9,6.36,6.56,30182,0.0,1.0
2021-10-28,6.45,7.1,6.27,6.85,72033,6.45,7.1,6.27,6.85,72033,0.0,1.0
2021-10-29,6.53,6.8,6.395,6.48,58656,6.53,6.8,6.395,6.48,58656,0.0,1.0
2021-11-01,7.08,7.24,6.65,6.65,85054,7.08,7.24,6.65,6.65,85054,0.0,1.0
2021-11-02,7.29,7.91,7.12,7.27,249203,7.29,7.91,7.12,7.27,249203,0.0,1.0
2021-11-03,7.29,7.54,7.0998,7.35,87814,7.29,7.54,7.0998,7.35,87814,0.0,1.0
2021-11-04,7.28,7.34,7.1162,7.25,56606,7.28,7.34,7.1162,7.25,56606,0.0,1.0
2021-11-05,7.4,7.48,7.27,7.32,35437,7.4,7.48,7.27,7.32,35437,0.0,1.0
2021-11-08,7.89,8.0,7.5,7.56,205518,7.89,8.0,7.5,7.56,205518,0.0,1.0
2021-11-09,7.86,8.04,7.7,7.93,56433,7.86,8.04,7.7,7.93,56433,0.0,1.0
2021-11-10,7.76,8.09,7.57,7.89,78699,7.76,8.09,7.57,7.89,78699,0.0,1.0
2021-11-11,7.94,7.97,7.4,7.76,56367,7.94,7.97,7.4,7.76,56367,0.0,1.0
2021-11-12,8.43,8.55,7.6816,7.94,128413,8.43,8.55,7.6816,7.94,128413,0.0,1.0
2021-11-15,8.69,8.92,8.25,8.43,183470,8.69,8.92,8.25,8.43,183470,0.0,1.0
2021-11-16,8.64,8.97,8.3,8.69,98653,8.64,8.97,8.3,8.69,98653,0.0,1.0
2021-11-17,8.68,8.9701,8.31,8.63,78066,8.68,8.9701,8.31,8.63,78066,0.0,1.0
2021-11-18,8.66,8.9699,8.43,8.73,105212,8.66,8.9699,8.43,8.73,105212,0.0,1.0
2021-11-19,8.27,8.74,8.14,8.59,87882,8.27,8.74,8.14,8.59,87882,0.0,1.0
2021-11-22,8.31,8.6303,7.78,8.3,111180,8.31,8.6303,7.78,8.3,111180,0.0,1.0
2021-11-23,8.04,8.49,7.88,8.26,68597,8.04,8.49,7.88,8.26,68597,0.0,1.0
2021-11-24,8.07,8.25,7.8301,7.94,82716,8.07,8.25,7.8301,7.94,82716,0.0,1.0
2021-11-26,8.11,8.3999,7.8,7.9,63039,8.11,8.3999,7.8,7.9,63039,0.0,1.0
2021-11-29,7.35,8.0,7.2201,7.96,249040,7.35,8.0,7.2201,7.96,249040,0.0,1.0
2021-11-30,7.75,7.9449,7.39,7.39,112235,7.75,7.9449,7.39,7.39,112235,0.0,1.0
2021-12-01,7.72,8.28,7.51,7.86,73999,7.72,8.28,7.51,7.86,73999,0.0,1.0
2021-12-02,7.99,8.21,7.2301,7.69,82202,7.99,8.21,7.2301,7.69,82202,0.0,1.0
2021-12-03,8.07,8.3,7.7801,7.94,79425,8.07,8.3,7.7801,7.94,79425,0.0,1.0
2021-12-06,8.17,8.54,7.8539,8.0,116780,8.17,8.54,7.8539,8.0,116780,0.0,1.0
2021-12-07,8.05,8.22,7.97,8.16,93320,8.05,8.22,7.97,8.16,93320,0.0,1.0
2021-12-08,8.57,8.62,7.66,8.15,170128,8.57,8.62,7.66,8.15,170128,0.0,1.0
2021-12-09,8.73,9.1205,8.54,8.54,147508,8.73,9.1205,8.54,8.54,147508,0.0,1.0
2021-12-10,9.39,9.55,8.81,8.81,199797,9.39,9.55,8.81,8.81,199797,0.0,1.0
2021-12-13,9.27,10.0,9.15,9.6,185660,9.27,10.0,9.15,9.6,185660,0.0,1.0
2021-12-14,8.32,9.09,8.18,9.09,173281,8.32,9.09,8.18,9.09,173281,0.0,1.0
2021-12-15,8.63,8.72,8.11,8.36,80984,8.63,8.72,8.11,8.36,80984,0.0,1.0
2021-12-16,8.56,8.86,8.37,8.7,90347,8.56,8.86,8.37,8.7,90347,0.0,1.0
2021-12-17,8.23,8.6,8.17,8.44,110035,8.23,8.6,8.17,8.44,110035,0.0,1.0
2021-12-20,8.03,8.16,7.54,8.15,108460,8.03,8.16,7.54,8.15,108460,0.0,1.0
2021-12-21,8.81,8.82,7.95,8.02,107796,8.81,8.82,7.95,8.02,107796,0.0,1.0
2021-12-22,9.16,9.33,8.7622,8.8,166126,9.16,9.33,8.7622,8.8,166126,0.0,1.0
2021-12-23,8.94,9.43,8.71,9.2,161702,8.94,9.43,8.71,9.2,161702,0.0,1.0
2021-12-27,9.56,9.59,8.95,9.09,165840,9.56,9.59,8.95,9.09,165840,0.0,1.0
2021-12-28,10.12,10.13,9.41,9.62,147104,10.12,10.13,9.41,9.62,147104,0.0,1.0
2021-12-29,10.15,10.42,9.71,10.09,123935,10.15,10.42,9.71,10.09,123935,0.0,1.0
2021-12-30,10.83,10.9694,10.05,10.05,239478,10.83,10.9694,10.05,10.05,239478,0.0,1.0
2021-12-31,11.85,12.0,10.78,10.87,283217,11.85,12.0,10.78,10.87,283217,0.0,1.0
2022-01-03,11.6,11.8,11.1601,11.8,265567,11.6,11.8,11.1601,11.8,265567,0.0,1.0
2022-01-04,11.85,12.49,11.6459,11.77,202505,11.85,12.49,11.6459,11.77,202505,0.0,1.0
2022-01-05,10.68,12.13,10.6,11.76,205989,10.68,12.13,10.6,11.76,205989,0.0,1.0
2022-01-06,11.97,12.66,10.68,10.68,361719,11.97,12.66,10.68,10.68,361719,0.0,1.0
2022-01-07,11.29,11.83,11.0545,11.83,164157,11.29,11.83,11.0545,11.83,164157,0.0,1.0
2022-01-10,10.53,11.24,10.29,10.89,123654,10.53,11.24,10.29,10.89,123654,0.0,1.0
2022-01-11,10.59,10.78,10.33,10.53,123546,10.59,10.78,10.33,10.53,123546,0.0,1.0
2022-01-12,10.6,10.8,10.18,10.71,100000,10.6,10.8,10.18,10.71,100000,0.0,1.0
2022-01-13,10.68,11.05,10.381,10.48,66018,10.68,11.05,10.381,10.48,66018,0.0,1.0
2022-01-14,10.89,11.0241,10.3769,10.6,60894,10.89,11.0241,10.3769,10.6,60894,0.0,1.0
2022-01-18,10.71,11.04,10.6,10.74,90911,10.71,11.04,10.6,10.74,90911,0.0,1.0
2022-01-19,10.75,10.88,10.52,10.78,86953,10.75,10.88,10.52,10.78,86953,0.0,1.0
2022-01-20,10.6,10.925,10.59,10.62,75250,10.6,10.925,10.59,10.62,75250,0.0,1.0
2022-01-21,10.51,10.62,10.02,10.51,201913,10.51,10.62,10.02,10.51,201913,0.0,1.0
2022-01-24,10.32,10.44,9.78,10.24,110199,10.32,10.44,9.78,10.24,110199,0.0,1.0
2022-01-25,10.64,11.01,10.015,11.01,59210,10.64,11.01,10.015,11.01,59210,0.0,1.0
2022-01-26,10.78,11.39,10.734,10.86,80795,10.78,11.39,10.734,10.86,80795,0.0,1.0
2022-01-27,10.82,11.02,10.57,10.91,67228,10.82,11.02,10.57,10.91,67228,0.0,1.0
2022-01-28,11.14,11.23,10.6636,10.92,104374,11.14,11.23,10.6636,10.92,104374,0.0,1.0
2022-01-31,11.85,11.95,11.16,11.17,140426,11.85,11.95,11.16,11.17,140426,0.0,1.0
2022-02-01,12.04,12.07,11.54,11.97,72249,12.04,12.07,11.54,11.97,72249,0.0,1.0
2022-02-02,11.55,12.2101,11.5,12.1,101539,11.55,12.2101,11.5,12.1,101539,0.0,1.0
2022-02-03,10.83,11.735,10.8,11.49,85745,10.83,11.735,10.8,11.49,85745,0.0,1.0
2022-02-04,11.04,11.3,10.75,10.92,62586,11.04,11.3,10.75,10.92,62586,0.0,1.0
2022-02-07,11.27,11.27,11.04,11.04,46743,11.27,11.27,11.04,11.04,46743,0.0,1.0
2022-02-08,11.84,11.85,11.16,11.16,47976,11.84,11.85,11.16,11.16,47976,0.0,1.0
2022-02-09,14.67,14.77,11.87,11.99,1086522,14.67,14.77,11.87,11.99,1086522,0.0,1.0
2022-02-10,12.65,14.59,12.27,14.3,262934,12.65,14.59,12.27,14.3,262934,0.0,1.0
2022-02-11,10.75,12.82,9.05,12.65,1414218,10.75,12.82,9.05,12.65,1414218,0.0,1.0
2022-02-14,10.76,11.0899,10.15,10.66,321944,10.76,11.0899,10.15,10.66,321944,0.0,1.0
2022-02-15,10.96,11.54,10.75,11.29,195023,10.96,11.54,10.75,11.29,195023,0.0,1.0
2022-02-16,11.15,11.48,10.85,11.16,127560,11.15,11.48,10.85,11.16,127560,0.0,1.0
2022-02-17,10.73,11.08,10.56,10.92,91832,10.73,11.08,10.56,10.92,91832,0.0,1.0
2022-02-18,11.74,11.9,10.73,10.76,146436,11.74,11.9,10.73,10.76,146436,0.0,1.0
2022-02-22,11.0,11.59,10.75,11.33,198173,11.0,11.59,10.75,11.33,198173,0.0,1.0
2022-02-23,11.38,11.52,10.97,11.16,159795,11.38,11.52,10.97,11.16,159795,0.0,1.0
2022-02-24,11.48,11.5,10.45,10.88,83541,11.48,11.5,10.45,10.88,83541,0.0,1.0
2022-02-25,12.0,12.0,11.23,11.5,110724,12.0,12.0,11.23,11.5,110724,0.0,1.0
2022-02-28,11.77,12.0,11.64,11.81,67539,11.77,12.0,11.64,11.81,67539,0.0,1.0
2022-03-01,11.33,11.64,11.185,11.64,89752,11.33,11.64,11.185,11.64,89752,0.0,1.0
2022-03-02,11.71,11.81,11.23,11.36,80651,11.71,11.81,11.23,11.36,80651,0.0,1.0
2022-03-03,11.56,11.83,11.36,11.83,49828,11.56,11.83,11.36,11.83,49828,0.0,1.0
2022-03-04,11.34,11.46,10.81,11.29,119820,11.34,11.46,10.81,11.29,119820,0.0,1.0
2022-03-07,11.1,11.33,10.82,11.23,179054,11.1,11.33,10.82,11.23,179054,0.0,1.0
2022-03-08,11.48,11.96,10.9307,11.04,112414,11.48,11.96,10.9307,11.04,112414,0.0,1.0
2022-03-09,11.34,11.95,11.34,11.95,133234,11.34,11.95,11.34,11.95,133234,0.0,1.0
2022-03-10,11.31,11.4,11.03,11.13,104502,11.31,11.4,11.03,11.13,104502,0.0,1.0
2022-03-11,10.95,11.35,10.88,11.35,107717,10.95,11.35,10.88,11.35,107717,0.0,1.0
2022-03-14,10.48,11.075,10.45,11.0,119848,10.48,11.075,10.45,11.0,119848,0.0,1.0
2022-03-15,10.28,10.86,10.18,10.4,99903,10.28,10.86,10.18,10.4,99903,0.0,1.0
2022-03-16,10.7,11.1,10.39,10.64,182598,10.7,11.1,10.39,10.64,182598,0.0,1.0
2022-03-17,10.74,10.9,10.44,10.7,106035,10.74,10.9,10.44,10.7,106035,0.0,1.0
2022-03-18,11.14,11.19,10.45,10.67,110940,11.14,11.19,10.45,10.67,110940,0.0,1.0
2022-03-21,11.23,11.34,10.85,11.18,71803,11.23,11.34,10.85,11.18,71803,0.0,1.0
2022-03-22,11.26,11.59,11.0,11.25,98638,11.26,11.59,11.0,11.25,98638,0.0,1.0
2022-03-23,11.63,11.865,11.12,11.29,49043,11.63,11.865,11.12,11.29,49043,0.0,1.0
2022-03-24,11.66,11.72,11.26,11.62,32878,11.66,11.72,11.26,11.62,32878,0.0,1.0
2022-03-25,11.4,11.65,11.33,11.65,56230,11.4,11.65,11.33,11.65,56230,0.0,1.0
2022-03-28,11.86,11.87,11.28,11.5,107867,11.86,11.87,11.28,11.5,107867,0.0,1.0
2022-03-29,11.98,12.25,11.73,11.9,223173,11.98,12.25,11.73,11.9,223173,0.0,1.0
2022-03-30,10.6,11.84,10.58,11.8,116083,10.6,11.84,10.58,11.8,116083,0.0,1.0
2022-03-31,10.16,10.825,10.15,10.76,138385,10.16,10.825,10.15,10.76,138385,0.0,1.0
2022-04-01,10.22,10.36,10.01,10.2,134517,10.22,10.36,10.01,10.2,134517,0.0,1.0
2022-04-04,10.58,10.82,10.19,10.26,112544,10.58,10.82,10.19,10.26,112544,0.0,1.0
2022-04-05,10.94,11.18,10.51,10.57,116657,10.94,11.18,10.51,10.57,116657,0.0,1.0
2022-04-06,11.07,11.31,10.82,10.95,111947,11.07,11.31,10.82,10.95,111947,0.0,1.0
2022-04-07,11.16,11.26,10.83,11.13,85278,11.16,11.26,10.83,11.13,85278,0.0,1.0
2022-04-08,11.68,11.99,11.16,11.16,113236,11.68,11.99,11.16,11.16,113236,0.0,1.0
2022-04-11,11.88,12.15,11.68,11.68,123646,11.88,12.15,11.68,11.68,123646,0.0,1.0
2022-04-12,11.96,12.21,11.82,11.88,103432,11.96,12.21,11.82,11.88,103432,0.0,1.0
2022-04-13,12.36,12.5,11.98,11.98,91435,12.36,12.5,11.98,11.98,91435,0.0,1.0
2022-04-14,12.0,12.49,11.87,12.39,42198,12.0,12.49,11.87,12.39,42198,0.0,1.0
2022-04-18,12.02,12.43,11.66,11.82,92663,12.02,12.43,11.66,11.82,92663,0.0,1.0
2022-04-19,12.68,12.84,11.9183,12.05,161106,12.68,12.84,11.9183,12.05,161106,0.0,1.0
2022-04-20,12.46,12.9718,12.3201,12.68,76678,12.46,12.9718,12.3201,12.68,76678,0.0,1.0
2022-04-21,11.79,12.42,11.69,12.4,80361,11.79,12.42,11.69,12.4,80361,0.0,1.0
2022-04-22,11.49,11.885,11.42,11.7,71557,11.49,11.885,11.42,11.7,71557,0.0,1.0
2022-04-25,11.51,11.709,11.12,11.34,161876,11.51,11.709,11.12,11.34,161876,0.0,1.0
2022-04-26,11.33,11.7199,11.23,11.54,96064,11.33,11.7199,11.23,11.54,96064,0.0,1.0
2022-04-27,11.29,11.43,11.09,11.145,73501,11.29,11.43,11.09,11.145,73501,0.0,1.0
2022-04-28,11.7,12.05,11.16,11.4,100709,11.7,12.05,11.16,11.4,100709,0.0,1.0
2022-04-29,11.4,12.1139,11.3,11.62,93904,11.4,12.1139,11.3,11.62,93904,0.0,1.0
2022-05-02,12.0,12.08,11.2682,11.4,239236,12.0,12.08,11.2682,11.4,239236,0.0,1.0
2022-05-03,13.68,13.69,12.01,12.01,538870,13.68,13.69,12.01,12.01,538870,0.0,1.0
2022-05-04,13.92,14.1249,13.51,13.61,446343,13.92,14.1249,13.51,13.61,446343,0.0,1.0
2022-05-05,14.0,14.1,13.05,13.79,139974,14.0,14.1,13.05,13.79,139974,0.0,1.0
2022-05-06,14.01,14.27,13.69,14.1,159893,14.01,14.27,13.69,14.1,159893,0.0,1.0
2022-05-09,15.09,15.47,13.6001,14.01,486920,15.09,15.47,13.6001,14.01,486920,0.0,1.0
2022-05-10,14.67,15.0,14.02,15.0,273885,14.67,15.0,14.02,15.0,273885,0.0,1.0
2022-05-11,14.46,14.94,14.34,14.78,207524,14.46,14.94,14.34,14.78,207524,0.0,1.0
2022-05-12,13.19,14.445,12.67,14.35,270520,13.19,14.445,12.67,14.35,270520,0.0,1.0
2022-05-13,13.62,14.05,13.37,13.46,180628,13.62,14.05,13.37,13.46,180628,0.0,1.0
2022-05-16,13.61,14.0,13.39,13.66,133478,13.61,14.0,13.39,13.66,133478,0.0,1.0
2022-05-17,14.41,14.6583,13.78,13.78,201222,14.41,14.6583,13.78,13.78,201222,0.0,1.0
2022-05-18,13.69,14.51,13.625,14.41,104796,13.69,14.51,13.625,14.41,104796,0.0,1.0
2022-05-19,12.38,13.78,12.23,13.55,109059,12.38,13.78,12.23,13.55,109059,0.0,1.0
2022-05-20,12.7,13.12,12.39,12.43,139126,12.7,13.12,12.39,12.43,139126,0.0,1.0
2022-05-23,12.6,13.06,12.31,12.79,164612,12.6,13.06,12.31,12.79,164612,0.0,1.0
2022-05-24,12.89,13.02,12.13,12.45,150720,12.89,13.02,12.13,12.45,150720,0.0,1.0
2022-05-25,13.19,13.3233,12.84,12.88,127667,13.19,13.3233,12.84,12.88,127667,0.0,1.0
2022-05-26,13.39,13.73,13.17,13.3,147035,13.39,13.73,13.17,13.3,147035,0.0,1.0
2022-05-27,13.7,13.835,13.27,13.52,97563,13.7,13.835,13.27,13.52,97563,0.0,1.0
2022-05-31,13.54,13.71,13.36,13.56,94901,13.54,13.71,13.36,13.56,94901,0.0,1.0
2022-06-01,13.72,13.795,13.18,13.65,84486,13.72,13.795,13.18,13.65,84486,0.0,1.0
2022-06-02,13.66,14.2399,13.495,13.61,165236,13.66,14.2399,13.495,13.61,165236,0.0,1.0
2022-06-03,13.58,13.73,13.32,13.61,98752,13.58,13.73,13.32,13.61,98752,0.0,1.0
2022-06-06,12.57,13.75,12.45,13.63,179398,12.57,13.75,12.45,13.63,179398,0.0,1.0
2022-06-07,12.71,12.91,12.03,12.46,196890,12.71,12.91,12.03,12.46,196890,0.0,1.0
2022-06-08,12.4,12.955,12.32,12.7,99945,12.4,12.955,12.32,12.7,99945,0.0,1.0
2022-06-09,12.05,12.39,12.05,12.25,96986,12.05,12.39,12.05,12.25,96986,0.0,1.0
2022-06-10,11.06,11.9296,10.97,11.85,130766,11.06,11.9296,10.97,11.85,130766,0.0,1.0
2022-06-13,10.43,10.74,10.03,10.69,258675,10.43,10.74,10.03,10.69,258675,0.0,1.0
2022-06-14,10.67,10.83,10.3,10.52,106210,10.67,10.83,10.3,10.52,106210,0.0,1.0
2022-06-15,10.68,11.145,10.1938,10.65,153677,10.68,11.145,10.1938,10.65,153677,0.0,1.0
2022-06-16,10.52,10.62,10.13,10.46,217536,10.52,10.62,10.13,10.46,217536,0.0,1.0
2022-06-17,11.0,11.22,10.5,10.51,140280,11.0,11.22,10.5,10.51,140280,0.0,1.0
2022-06-21,11.1,11.64,11.015,11.08,156515,11.1,11.64,11.015,11.08,156515,0.0,1.0
2022-06-22,10.88,11.37,10.67,11.01,154252,10.88,11.37,10.67,11.01,154252,0.0,1.0
2022-06-23,10.51,10.99,10.33,10.99,278794,10.51,10.99,10.33,10.99,278794,0.0,1.0
2022-06-24,10.25,10.86,10.13,10.71,2275470,10.25,10.86,10.13,10.71,2275470,0.0,1.0
2022-06-27,10.52,10.8,10.1901,10.8,223541,10.52,10.8,10.1901,10.8,223541,0.0,1.0
2022-06-28,10.5,11.06,10.4,10.73,139912,10.5,11.06,10.4,10.73,139912,0.0,1.0
2022-06-29,10.32,10.495,9.771,10.46,213361,10.32,10.495,9.771,10.46,213361,0.0,1.0
2022-06-30,10.25,10.58,10.07,10.3,134364,10.25,10.58,10.07,10.3,134364,0.0,1.0
2022-07-01,10.65,10.88,10.11,10.11,126114,10.65,10.88,10.11,10.11,126114,0.0,1.0
2022-07-05,10.25,10.44,10.2,10.44,83944,10.25,10.44,10.2,10.44,83944,0.0,1.0
2022-07-06,9.72,10.21,9.57,10.17,159052,9.72,10.21,9.57,10.17,159052,0.0,1.0
2022-07-07,10.19,10.27,9.37,9.82,103902,10.19,10.27,9.37,9.82,103902,0.0,1.0
2022-07-08,10.25,10.405,9.85,10.22,116330,10.25,10.405,9.85,10.22,116330,0.0,1.0
2022-07-11,10.08,10.265,9.96,10.06,66629,10.08,10.265,9.96,10.06,66629,0.0,1.0
2022-07-12,10.39,10.57,9.87,9.89,92253,10.39,10.57,9.87,9.89,92253,0.0,1.0
2022-07-13,10.54,10.57,10.23,10.32,62580,10.54,10.57,10.23,10.32,62580,0.0,1.0
2022-07-14,10.09,10.47,10.0,10.35,46562,10.09,10.47,10.0,10.35,46562,0.0,1.0
2022-07-15,10.58,10.63,10.06,10.25,107253,10.58,10.63,10.06,10.25,107253,0.0,1.0
2022-07-18,10.66,10.95,10.54,10.75,104909,10.66,10.95,10.54,10.75,104909,0.0,1.0
2022-07-19,11.24,11.38,10.65,11.0,104789,11.24,11.38,10.65,11.0,104789,0.0,1.0
2022-07-20,11.58,11.61,11.09,11.29,93267,11.58,11.61,11.09,11.29,93267,0.0,1.0
2022-07-21,11.98,12.0,11.41,11.46,115465,11.98,12.0,11.41,11.46,115465,0.0,1.0
2022-07-22,11.98,12.06,11.62,11.92,116938,11.98,12.06,11.62,11.92,116938,0.0,1.0
2022-07-25,12.6,12.71,11.9161,11.98,122975,12.6,12.71,11.9161,11.98,122975,0.0,1.0
2022-07-26,12.29,12.79,11.9011,12.47,99945,12.29,12.79,11.9011,12.47,99945,0.0,1.0
2022-07-27,12.55,12.63,11.59,12.33,93536,12.55,12.63,11.59,12.33,93536,0.0,1.0
2022-07-28,12.83,12.85,12.1,12.5,91203,12.83,12.85,12.1,12.5,91203,0.0,1.0
2022-07-29,12.82,13.0,12.455,12.7,61884,12.82,13.0,12.455,12.7,61884,0.0,1.0
2022-08-01,12.68,12.78,12.08,12.66,45581,12.68,12.78,12.08,12.66,45581,0.0,1.0
2022-08-02,12.31,12.68,12.31,12.65,26526,12.31,12.68,12.31,12.65,26526,0.0,1.0
2022-08-03,12.11,12.38,12.07,12.37,40992,12.11,12.38,12.07,12.37,40992,0.0,1.0
2022-08-04,11.78,12.13,11.71,12.13,43520,11.78,12.13,11.71,12.13,43520,0.0,1.0
2022-08-05,11.98,12.015,11.57,11.62,43846,11.98,12.015,11.57,11.62,43846,0.0,1.0
2022-08-08,12.62,12.66,11.87,11.98,106019,12.62,12.66,11.87,11.98,106019,0.0,1.0
2022-08-09,12.53,13.11,12.47,12.73,61753,12.53,13.11,12.47,12.73,61753,0.0,1.0
2022-08-10,12.97,12.99,12.61,12.79,34012,12.97,12.99,12.61,12.79,34012,0.0,1.0
2022-08-11,13.21,13.3999,13.0,13.1,60491,13.21,13.3999,13.0,13.1,60491,0.0,1.0
2022-08-12,13.69,13.72,13.2,13.37,41889,13.69,13.72,13.2,13.37,41889,0.0,1.0
2022-08-15,14.03,14.2103,13.415,13.72,76027,14.03,14.2103,13.415,13.72,76027,0.0,1.0
2022-08-16,13.88,14.38,13.88,14.1,61102,13.88,14.38,13.88,14.1,61102,0.0,1.0
2022-08-17,13.75,14.135,13.55,13.88,26942,13.75,14.135,13.55,13.88,26942,0.0,1.0
2022-08-18,13.85,14.0,13.66,13.86,38411,13.85,14.0,13.66,13.86,38411,0.0,1.0
2022-08-19,13.44,13.65,13.2,13.65,75521,13.44,13.65,13.2,13.65,75521,0.0,1.0
2022-08-22,13.41,13.69,13.0,13.24,46306,13.41,13.69,13.0,13.24,46306,0.0,1.0
2022-08-23,13.33,13.61,13.33,13.41,31543,13.33,13.61,13.33,13.41,31543,0.0,1.0
2022-08-24,13.24,13.54,13.24,13.44,41356,13.24,13.54,13.24,13.44,41356,0.0,1.0
2022-08-25,13.61,13.63,13.29,13.42,57428,13.61,13.63,13.29,13.42,57428,0.0,1.0
2022-08-26,12.4,13.69,12.34,13.58,61431,12.4,13.69,12.34,13.58,61431,0.0,1.0
2022-08-29,12.25,12.475,11.9767,12.4,61042,12.25,12.475,11.9767,12.4,61042,0.0,1.0
2022-08-30,11.76,12.48,11.73,12.35,54291,11.76,12.48,11.73,12.35,54291,0.0,1.0
2022-08-31,11.64,11.75,11.44,11.71,44892,11.64,11.75,11.44,11.71,44892,0.0,1.0
2022-09-01,11.4,11.4935,11.16,11.47,57898,11.4,11.4935,11.16,11.47,57898,0.0,1.0
2022-09-02,11.36,11.62,11.31,11.445,78717,11.36,11.62,11.31,11.445,78717,0.0,1.0
2022-09-06,11.23,11.505,11.01,11.32,112773,11.23,11.505,11.01,11.32,112773,0.0,1.0
2022-09-07,11.3,11.66,11.01,11.23,115325,11.3,11.66,11.01,11.23,115325,0.0,1.0
2022-09-08,11.28,11.42,10.97,11.19,97616,11.28,11.42,10.97,11.19,97616,0.0,1.0
2022-09-09,11.51,11.64,11.21,11.42,66187,11.51,11.64,11.21,11.42,66187,0.0,1.0
2022-09-12,11.52,11.69,11.4001,11.69,66787,11.52,11.69,11.4001,11.69,66787,0.0,1.0
2022-09-13,10.34,11.23,10.21,11.23,106756,10.34,11.23,10.21,11.23,106756,0.0,1.0
2022-09-14,10.36,10.53,10.12,10.22,158047,10.36,10.53,10.12,10.22,158047,0.0,1.0
2022-09-15,10.53,10.75,10.21,10.21,118732,10.53,10.75,10.21,10.21,118732,0.0,1.0
2022-09-16,10.87,10.88,10.26,10.46,496603,10.87,10.88,10.26,10.46,496603,0.0,1.0
2022-09-19,11.0,11.14,10.32,10.63,90260,11.0,11.14,10.32,10.63,90260,0.0,1.0
2022-09-20,10.48,10.8715,10.42,10.795,53570,10.48,10.8715,10.42,10.795,53570,0.0,1.0
2022-09-21,10.44,11.05,10.22,10.64,58493,10.44,11.05,10.22,10.64,58493,0.0,1.0
2022-09-22,9.88,10.43,9.87,10.4,101909,9.88,10.43,9.87,10.4,101909,0.0,1.0
2022-09-23,9.34,9.76,8.92,9.72,93826,9.34,9.76,8.92,9.72,93826,0.0,1.0
2022-09-26,9.31,9.41,8.82,9.19,213085,9.31,9.41,8.82,9.19,213085,0.0,1.0
2022-09-27,8.98,9.47,8.73,9.41,158367,8.98,9.47,8.73,9.41,158367,0.0,1.0
2022-09-28,9.11,9.21,8.87,9.03,90476,9.11,9.21,8.87,9.03,90476,0.0,1.0
2022-09-29,7.68,9.01,7.57,9.01,149568,7.68,9.01,7.57,9.01,149568,0.0,1.0
2022-09-30,7.27,7.895,7.25,7.7,161213,7.27,7.895,7.25,7.7,161213,0.0,1.0
2022-10-03,7.18,7.41,6.83,7.41,159381,7.18,7.41,6.83,7.41,159381,0.0,1.0
2022-10-04,7.5,8.23,7.33,7.4,190733,7.5,8.23,7.33,7.4,190733,0.0,1.0
2022-10-05,7.06,7.49,6.75,7.36,167044,7.06,7.49,6.75,7.36,167044,0.0,1.0
2022-10-06,6.45,7.1662,6.43,6.99,110453,6.45,7.1662,6.43,6.99,110453,0.0,1.0
2022-10-07,5.83,6.31,5.62,6.31,142872,5.83,6.31,5.62,6.31,142872,0.0,1.0
2022-10-10,5.24,5.88,5.225,5.83,78210,5.24,5.88,5.225,5.83,78210,0.0,1.0
2022-10-11,5.2,5.41,5.135,5.2,85527,5.2,5.41,5.135,5.2,85527,0.0,1.0
2022-10-12,5.07,5.21,4.79,5.17,141192,5.07,5.21,4.79,5.17,141192,0.0,1.0
2022-10-13,5.05,5.22,4.8221,4.96,165348,5.05,5.22,4.8221,4.96,165348,0.0,1.0
2022-10-14,4.73,5.19,4.7,5.06,149713,4.73,5.19,4.7,5.06,149713,0.0,1.0
2022-10-17,4.87,5.07,4.73,4.84,158895,4.87,5.07,4.73,4.84,158895,0.0,1.0
2022-10-18,4.86,5.18,4.81,4.81,157411,4.86,5.18,4.81,4.81,157411,0.0,1.0
2022-10-19,4.675,4.97,4.635,4.9,180538,4.675,4.97,4.635,4.9,180538,0.0,1.0
2022-10-20,5.07,5.54,4.65,4.73,218998,5.07,5.54,4.65,4.73,218998,0.0,1.0
2022-10-21,5.45,5.55,4.91,5.07,217325,5.45,5.55,4.91,5.07,217325,0.0,1.0
2022-10-24,5.94,6.18,5.2718,5.45,234690,5.94,6.18,5.2718,5.45,234690,0.0,1.0
2022-10-25,6.63,6.87,5.94,5.94,239659,6.63,6.87,5.94,5.94,239659,0.0,1.0
2022-10-26,6.45,6.8247,6.24,6.57,207086,6.45,6.8247,6.24,6.57,207086,0.0,1.0
2022-10-27,6.2,6.59,5.95,6.51,166842,6.2,6.59,5.95,6.51,166842,0.0,1.0
2022-10-28,6.24,6.42,6.03,6.26,62626,6.24,6.42,6.03,6.26,62626,0.0,1.0
2022-10-31,6.42,6.455,6.2,6.23,94660,6.42,6.455,6.2,6.23,94660,0.0,1.0
2022-11-01,6.4,6.59,6.24,6.52,79971,6.4,6.59,6.24,6.52,79971,0.0,1.0
2022-11-02,5.91,6.36,5.88,6.36,67004,5.91,6.36,5.88,6.36,67004,0.0,1.0
2022-11-03,5.77,5.975,5.64,5.87,42876,5.77,5.975,5.64,5.87,42876,0.0,1.0
2022-11-04,6.03,6.23,5.65,5.88,90826,6.03,6.23,5.65,5.88,90826,0.0,1.0
2022-11-07,6.39,6.44,5.91,6.1,58810,6.39,6.44,5.91,6.1,58810,0.0,1.0
2022-11-08,6.81,6.86,6.33,6.5,111850,6.81,6.86,6.33,6.5,111850,0.0,1.0
2022-11-09,6.61,6.98,6.56,6.76,101775,6.61,6.98,6.56,6.76,101775,0.0,1.0
2022-11-10,8.67,9.16,7.2155,7.24,276196,8.67,9.16,7.2155,7.24,276196,0.0,1.0
2022-11-11,9.23,9.89,8.67,8.67,115980,9.23,9.89,8.67,8.67,115980,0.0,1.0
2022-11-14,8.38,9.06,8.36,9.06,54878,8.38,9.06,8.36,9.06,54878,0.0,1.0
2022-11-15,8.0,8.9,7.93,8.63,73133,8.0,8.9,7.93,8.63,73133,0.0,1.0
2022-11-16,7.5,7.99,7.31,7.99,39106,7.5,7.99,7.31,7.99,39106,0.0,1.0
2022-11-17,7.54,7.8366,7.42,7.42,103030,7.54,7.8366,7.42,7.42,103030,0.0,1.0
2022-11-18,7.81,7.9,7.6,7.7,67757,7.81,7.9,7.6,7.7,67757,0.0,1.0
2022-11-21,7.71,7.8,7.395,7.77,33627,7.71,7.8,7.395,7.77,33627,0.0,1.0
2022-11-22,7.88,7.95,7.46,7.78,43930,7.88,7.95,7.46,7.78,43930,0.0,1.0
2022-11-23,8.02,8.09,7.65,7.96,25382,8.02,8.09,7.65,7.96,25382,0.0,1.0
2022-11-25,8.08,8.16,7.44,7.44,5941,8.08,8.16,7.44,7.44,5941,0.0,1.0
2022-11-28,7.73,8.51,7.65,8.0,44853,7.73,8.51,7.65,8.0,44853,0.0,1.0
2022-11-29,8.3,8.46,7.66,7.84,36245,8.3,8.46,7.66,7.84,36245,0.0,1.0
2022-11-30,8.62,8.735,8.15,8.3,88694,8.62,8.735,8.15,8.3,88694,0.0,1.0
2022-12-01,8.5,8.6,8.38,8.6,29611,8.5,8.6,8.38,8.6,29611,0.0,1.0
2022-12-02,8.28,8.51,8.19,8.33,74407,8.28,8.51,8.19,8.33,74407,0.0,1.0
2022-12-05,7.89,8.23,7.7,8.23,52617,7.89,8.23,7.7,8.23,52617,0.0,1.0
2022-12-06,8.32,8.385,7.76,7.85,102687,8.32,8.385,7.76,7.85,102687,0.0,1.0
2022-12-07,8.29,8.415,8.13,8.29,28987,8.29,8.415,8.13,8.29,28987,0.0,1.0
2022-12-08,8.12,8.36,7.94,8.3,62907,8.12,8.36,7.94,8.3,62907,0.0,1.0
2022-12-09,8.13,8.25,7.5,7.88,13936,8.13,8.25,7.5,7.88,13936,0.0,1.0
2022-12-12,7.95,8.21,7.58,8.12,58960,7.95,8.21,7.58,8.12,58960,0.0,1.0
2022-12-13,8.47,8.5,8.01,8.32,96017,8.47,8.5,8.01,8.32,96017,0.0,1.0
2022-12-14,8.04,8.43,7.915,8.38,83733,8.04,8.43,7.915,8.38,83733,0.0,1.0
2022-12-15,7.8,7.96,7.7,7.9,66563,7.8,7.96,7.7,7.9,66563,0.0,1.0
2022-12-16,7.71,7.99,7.58,7.8,129823,7.71,7.99,7.58,7.8,129823,0.0,1.0
2022-12-19,7.16,7.68,7.12,7.68,77749,7.16,7.68,7.12,7.68,77749,0.0,1.0
2022-12-20,7.37,7.41,7.0132,7.12,67610,7.37,7.41,7.0132,7.12,67610,0.0,1.0
2022-12-21,8.34,8.58,7.52,7.52,69556,8.34,8.58,7.52,7.52,69556,0.0,1.0
2022-12-22,8.05,8.34,8.01,8.18,41347,8.05,8.34,8.01,8.18,41347,0.0,1.0
2022-12-23,8.53,8.58,8.06,8.06,34313,8.53,8.58,8.06,8.06,34313,0.0,1.0
2022-12-27,8.51,8.71,8.24,8.53,40146,8.51,8.71,8.24,8.53,40146,0.0,1.0
2022-12-28,8.78,9.09,8.48,8.48,60146,8.78,9.09,8.48,8.48,60146,0.0,1.0
2022-12-29,9.15,9.28,8.86,8.94,59688,9.15,9.28,8.86,8.94,59688,0.0,1.0
2022-12-30,8.85,9.2737,8.43,9.01,46527,8.85,9.2737,8.43,9.01,46527,0.0,1.0
2023-01-03,8.59,9.13,8.485,8.97,23199,8.59,9.13,8.485,8.97,23199,0.0,1.0
2023-01-04,8.63,8.97,8.56,8.9,28019,8.63,8.97,8.56,8.9,28019,0.0,1.0
2023-01-05,8.23,8.57,8.2,8.46,32311,8.23,8.57,8.2,8.46,32311,0.0,1.0
2023-01-06,8.57,8.775,8.1917,8.39,31418,8.57,8.775,8.1917,8.39,31418,0.0,1.0
2023-01-09,8.3,8.68,8.26,8.36,15375,8.3,8.68,8.26,8.36,15375,0.0,1.0
2023-01-10,8.61,8.64,8.295,8.42,19006,8.61,8.64,8.295,8.42,19006,0.0,1.0
2023-01-11,8.81,9.26,8.71,8.71,62859,8.81,9.26,8.71,8.71,62859,0.0,1.0
2023-01-12,9.16,9.18,8.87,8.96,40550,9.16,9.18,8.87,8.96,40550,0.0,1.0
2023-01-13,9.32,9.38,9.115,9.2099,17193,9.32,9.38,9.115,9.2099,17193,0.0,1.0
2023-01-17,9.32,9.49,9.15,9.25,16178,9.32,9.49,9.15,9.25,16178,0.0,1.0
2023-01-18,9.17,9.525,9.04,9.37,16298,9.17,9.525,9.04,9.37,16298,0.0,1.0
2023-01-19,9.24,9.5,8.9,9.01,33344,9.24,9.5,8.9,9.01,33344,0.0,1.0
2023-01-20,9.86,9.93,9.34,9.34,34029,9.86,9.93,9.34,9.34,34029,0.0,1.0
2023-01-23,9.86,9.98,9.42,9.8,19670,9.86,9.98,9.42,9.8,19670,0.0,1.0
2023-01-24,9.56,9.985,9.52,9.88,20498,9.56,9.985,9.52,9.88,20498,0.0,1.0
2023-01-25,9.17,9.54,9.1,9.47,32641,9.17,9.54,9.1,9.47,32641,0.0,1.0
2023-01-26,9.5,9.51,9.15,9.185,38736,9.5,9.51,9.15,9.185,38736,0.0,1.0
2023-01-27,9.66,9.9,9.3,9.35,25085,9.66,9.9,9.3,9.35,25085,0.0,1.0
2023-01-30,9.65,9.88,9.15,9.41,31604,9.65,9.88,9.15,9.41,31604,0.0,1.0
2023-01-31,10.05,10.15,9.65,9.65,56703,10.05,10.15,9.65,9.65,56703,0.0,1.0
2023-02-01,10.81,10.94,9.74,9.95,38935,10.81,10.94,9.74,9.95,38935,0.0,1.0
2023-02-02,11.55,11.7679,10.81,10.94,58125,11.55,11.7679,10.81,10.94,58125,0.0,1.0
2023-02-03,11.59,11.75,11.07,11.42,41337,11.59,11.75,11.07,11.42,41337,0.0,1.0
2023-02-06,11.51,11.75,11.36,11.49,82201,11.51,11.75,11.36,11.49,82201,0.0,1.0
2023-02-07,11.5,11.81,11.185,11.7,54102,11.5,11.81,11.185,11.7,54102,0.0,1.0
2023-02-08,11.4,11.65,10.83,11.29,31885,11.4,11.65,10.83,11.29,31885,0.0,1.0
2023-02-09,10.81,11.63,10.46,11.63,56001,10.81,11.63,10.46,11.63,56001,0.0,1.0
2023-02-10,10.47,11.05,10.2297,10.2297,22654,10.47,11.05,10.2297,10.2297,22654,0.0,1.0
2023-02-13,11.26,11.545,10.6,10.73,47779,11.26,11.545,10.6,10.73,47779,0.0,1.0
2023-02-14,11.69,11.71,11.13,11.42,45423,11.69,11.71,11.13,11.42,45423,0.0,1.0
2023-02-15,11.43,11.6,10.9884,11.45,36182,11.43,11.6,10.9884,11.45,36182,0.0,1.0
2023-02-16,11.6,11.89,11.23,11.23,18491,11.6,11.89,11.23,11.23,18491,0.0,1.0
2023-02-17,11.18,11.81,11.1,11.65,59871,11.18,11.81,11.1,11.65,59871,0.0,1.0
2023-02-21,10.99,11.5,10.495,11.07,53483,10.99,11.5,10.495,11.07,53483,0.0,1.0
2023-02-22,10.93,11.32,10.82,11.18,37421,10.93,11.32,10.82,11.18,37421,0.0,1.0
2023-02-23,11.24,11.35,10.79,11.14,43052,11.24,11.35,10.79,11.14,43052,0.0,1.0
2023-02-24,11.15,11.36,10.77,10.94,26035,11.15,11.36,10.77,10.94,26035,0.0,1.0
2023-02-27,11.07,11.42,10.35,11.36,33453,11.07,11.42,10.35,11.36,33453,0.0,1.0
2023-02-28,11.06,11.5391,10.76,11.17,44329,11.06,11.5391,10.76,11.17,44329,0.0,1.0
2023-03-01,11.56,11.58,11.08,11.15,34932,11.56,11.58,11.08,11.15,34932,0.0,1.0
2023-03-02,11.15,11.52,11.12,11.52,39450,11.15,11.52,11.12,11.52,39450,0.0,1.0
2023-03-03,11.38,11.7996,11.13,11.34,29806,11.38,11.7996,11.13,11.34,29806,0.0,1.0
2023-03-06,10.14,11.48,10.0,11.41,87236,10.14,11.48,10.0,11.41,87236,0.0,1.0
2023-03-07,10.25,10.41,10.1042,10.15,17615,10.25,10.41,10.1042,10.15,17615,0.0,1.0
2023-03-08,10.8,11.11,10.19,10.37,46755,10.8,11.11,10.19,10.37,46755,0.0,1.0
2023-03-09,10.27,11.1,10.26,10.55,33772,10.27,11.1,10.26,10.55,33772,0.0,1.0
2023-03-10,9.41,10.54,9.23,10.25,49293,9.41,10.54,9.23,10.25,49293,0.0,1.0
2023-03-13,9.26,10.05,8.9648,9.22,91374,9.26,10.05,8.9648,9.22,91374,0.0,1.0
2023-03-14,9.53,10.23,9.45,9.67,38402,9.53,10.23,9.45,9.67,38402,0.0,1.0
2023-03-15,9.7,9.97,9.22,9.22,35614,9.7,9.97,9.22,9.22,35614,0.0,1.0
2023-03-16,9.8,9.88,9.32,9.32,18650,9.8,9.88,9.32,9.32,18650,0.0,1.0
2023-03-17,9.76,9.855,9.47,9.72,90917,9.76,9.855,9.47,9.72,90917,0.0,1.0
2023-03-20,9.92,10.08,9.685,9.685,33277,9.92,10.08,9.685,9.685,33277,0.0,1.0
2023-03-21,10.36,10.505,10.12,10.12,26465,10.36,10.505,10.12,10.12,26465,0.0,1.0
2023-03-22,9.86,10.41,9.77,10.33,26323,9.86,10.41,9.77,10.33,26323,0.0,1.0
2023-03-23,9.56,9.9,9.56,9.83,17836,9.56,9.9,9.56,9.83,17836,0.0,1.0
2023-03-24,9.36,9.62,9.0092,9.46,58847,9.36,9.62,9.0092,9.46,58847,0.0,1.0
2023-03-27,9.85,10.19,9.312,9.5,55256,9.85,10.19,9.312,9.5,55256,0.0,1.0
2023-03-28,9.89,10.04,9.73,9.73,30982,9.89,10.04,9.73,9.73,30982,0.0,1.0
2023-03-29,10.66,10.82,9.79,9.79,83304,10.66,10.82,9.79,9.79,83304,0.0,1.0
2023-03-30,10.93,11.045,10.77,10.77,39938,10.93,11.045,10.77,10.77,39938,0.0,1.0
2023-03-31,10.69,11.6,10.29,10.85,101156,10.69,11.6,10.29,10.85,101156,0.0,1.0
2023-04-03,10.115,10.69,9.48,10.69,72685,10.115,10.69,9.48,10.69,72685,0.0,1.0
2023-04-04,9.93,10.4723,9.76,10.11,65808,9.93,10.4723,9.76,10.11,65808,0.0,1.0
2023-04-05,9.85,9.98,9.5101,9.79,34899,9.85,9.98,9.5101,9.79,34899,0.0,1.0
2023-04-06,9.6,9.7,9.51,9.5701,11361,9.6,9.7,9.51,9.5701,11361,0.0,1.0
2023-04-10,9.75,10.1382,9.54,9.6,36625,9.75,10.1382,9.54,9.6,36625,0.0,1.0
2023-04-11,10.06,10.3,10.03,10.23,14881,10.06,10.3,10.03,10.23,14881,0.0,1.0
2023-04-12,9.71,10.215,9.71,10.075,12648,9.71,10.215,9.71,10.075,12648,0.0,1.0
2023-04-13,9.7,10.0,9.61,9.685,28359,9.7,10.0,9.61,9.685,28359,0.0,1.0
2023-04-14,9.6,10.0,9.585,9.8,34904,9.6,10.0,9.585,9.8,34904,0.0,1.0
2023-04-17,9.2,9.69,9.1896,9.68,33259,9.2,9.69,9.1896,9.68,33259,0.0,1.0
2023-04-18,9.23,9.65,9.23,9.28,31773,9.23,9.65,9.23,9.28,31773,0.0,1.0
2023-04-19,9.19,9.69,9.13,9.22,52503,9.19,9.69,9.13,9.22,52503,0.0,1.0
2023-04-20,9.2,9.5799,9.13,9.13,27918,9.2,9.5799,9.13,9.13,27918,0.0,1.0
2023-04-21,8.89,9.43,8.89,9.15,54673,8.89,9.43,8.89,9.15,54673,0.0,1.0
2023-04-24,9.62,9.79,8.85,8.93,50374,9.62,9.79,8.85,8.93,50374,0.0,1.0
2023-04-25,9.45,10.1,9.1431,9.52,67437,9.45,10.1,9.1431,9.52,67437,0.0,1.0
2023-04-26,9.79,10.05,9.35,9.35,43681,9.79,10.05,9.35,9.35,43681,0.0,1.0
2023-04-27,10.18,10.32,9.79,10.0,35734,10.18,10.32,9.79,10.0,35734,0.0,1.0
2023-04-28,10.41,10.93,10.15,10.15,26756,10.41,10.93,10.15,10.15,26756,0.0,1.0
2023-05-01,10.59,10.92,10.41,10.41,22677,10.59,10.92,10.41,10.41,22677,0.0,1.0
2023-05-02,10.62,10.82,10.34,10.55,33721,10.62,10.82,10.34,10.55,33721,0.0,1.0
2023-05-03,10.1,10.9973,10.1,10.6,48561,10.1,10.9973,10.1,10.6,48561,0.0,1.0
2023-05-04,9.91,10.4098,9.77,10.13,36240,9.91,10.4098,9.77,10.13,36240,0.0,1.0
2023-05-05,10.32,10.505,9.87,9.87,24906,10.32,10.505,9.87,9.87,24906,0.0,1.0
2023-05-08,10.32,10.64,10.1,10.32,25465,10.32,10.64,10.1,10.32,25465,0.0,1.0
2023-05-09,10.8,11.35,10.325,10.39,49200,10.8,11.35,10.325,10.39,49200,0.0,1.0
2023-05-10,10.33,11.09,10.24,10.95,34220,10.33,11.09,10.24,10.95,34220,0.0,1.0
2023-05-11,10.91,10.97,10.24,10.24,32800,10.91,10.97,10.24,10.24,32800,0.0,1.0
2023-05-12,9.79,11.175,9.37,11.05,69167,9.79,11.175,9.37,11.05,69167,0.0,1.0
2023-05-15,10.14,10.705,9.75,9.77,39798,10.14,10.705,9.75,9.77,39798,0.0,1.0
2023-05-16,10.13,10.69,9.97,10.17,37641,10.13,10.69,9.97,10.17,37641,0.0,1.0
2023-05-17,10.2,10.51,10.07,10.07,33246,10.2,10.51,10.07,10.07,33246,0.0,1.0
2023-05-18,10.6,10.875,10.17,10.17,34725,10.6,10.875,10.17,10.17,34725,0.0,1.0
2023-05-19,10.73,11.11,10.63,10.79,32314,10.73,11.11,10.63,10.79,32314,0.0,1.0
2023-05-22,11.33,11.44,10.73,10.73,39653,11.33,11.44,10.73,10.73,39653,0.0,1.0
2023-05-23,11.2,11.61,11.2,11.2,17569,11.2,11.61,11.2,11.2,17569,0.0,1.0
2023-05-24,11.24,11.4,11.15,11.3719,15539,11.24,11.4,11.15,11.3719,15539,0.0,1.0
2023-05-25,11.4,11.64,11.19,11.19,8901,11.4,11.64,11.19,11.19,8901,0.0,1.0
2023-05-26,11.62,11.71,11.43,11.69,15940,11.62,11.71,11.43,11.69,15940,0.0,1.0
2023-05-30,11.87,11.915,11.59,11.7,32598,11.87,11.915,11.59,11.7,32598,0.0,1.0
2023-05-31,11.61,11.84,11.245,11.81,20013,11.61,11.84,11.245,11.81,20013,0.0,1.0
2023-06-01,11.18,11.7513,11.18,11.7,31111,11.18,11.7513,11.18,11.7,31111,0.0,1.0
2023-06-02,11.51,11.7,11.3,11.37,23655,11.51,11.7,11.3,11.37,23655,0.0,1.0
2023-06-05,11.83,11.9,11.03,11.4,28147,11.83,11.9,11.03,11.4,28147,0.0,1.0
2023-06-06,12.47,12.7,11.88,11.89,93298,12.47,12.7,11.88,11.89,93298,0.0,1.0
2023-06-07,12.69,12.7053,12.32,12.57,31470,12.69,12.7053,12.32,12.57,31470,0.0,1.0
2023-06-08,12.19,12.7,12.04,12.7,24044,12.19,12.7,12.04,12.7,24044,0.0,1.0
2023-06-09,12.0,12.39,11.812,12.39,7187,12.0,12.39,11.812,12.39,7187,0.0,1.0
2023-06-12,12.22,12.5,11.83,12.11,36581,12.22,12.5,11.83,12.11,36581,0.0,1.0
2023-06-13,12.26,12.39,11.9,12.39,33131,12.26,12.39,11.9,12.39,33131,0.0,1.0
2023-06-14,12.1,12.34,11.91,12.34,16674,12.1,12.34,11.91,12.34,16674,0.0,1.0
2023-06-15,12.43,12.49,12.05,12.1,34553,12.43,12.49,12.05,12.1,34553,0.0,1.0
2023-06-16,12.33,12.5,12.08,12.5,39624,12.33,12.5,12.08,12.5,39624,0.0,1.0
2023-06-20,12.15,12.3,11.92,12.27,36281,12.15,12.3,11.92,12.27,36281,0.0,1.0
2023-06-21,12.03,12.2,11.91,12.03,20989,12.03,12.2,11.91,12.03,20989,0.0,1.0
2023-06-22,12.07,12.149,11.77,12.0,14502,12.07,12.149,11.77,12.0,14502,0.0,1.0
2023-06-23,11.62,12.04,11.49,11.94,88399,11.62,12.04,11.49,11.94,88399,0.0,1.0
2023-06-26,11.18,11.72,11.18,11.58,15751,11.18,11.72,11.18,11.58,15751,0.0,1.0
2023-06-27,11.61,11.68,11.19,11.3,39849,11.61,11.68,11.19,11.3,39849,0.0,1.0
2023-06-28,11.8,11.93,11.19,11.19,20526,11.8,11.93,11.19,11.19,20526,0.0,1.0
2023-06-29,11.8,11.98,11.56,11.6301,14284,11.8,11.98,11.56,11.6301,14284,0.0,1.0
2023-06-30,11.67,11.895,11.38,11.86,31439,11.67,11.895,11.38,11.86,31439,0.0,1.0
2023-07-03,11.81,11.87,11.67,11.67,8016,11.81,11.87,11.67,11.67,8016,0.0,1.0
2023-07-05,11.55,12.09,11.4654,11.76,22645,11.55,12.09,11.4654,11.76,22645,0.0,1.0
2023-07-06,11.11,11.64,10.52,11.51,38442,11.11,11.64,10.52,11.51,38442,0.0,1.0
2023-07-07,11.13,11.77,10.88,11.11,95484,11.13,11.77,10.88,11.11,95484,0.0,1.0
2023-07-10,11.47,11.59,10.89,10.89,17486,11.47,11.59,10.89,10.89,17486,0.0,1.0
2023-07-11,12.35,12.35,11.55,11.55,18141,12.35,12.35,11.55,11.55,18141,0.0,1.0
2023-07-12,12.89,12.9,12.13,12.35,42987,12.89,12.9,12.13,12.35,42987,0.0,1.0
2023-07-13,13.46,13.745,12.755,12.9,50101,13.46,13.745,12.755,12.9,50101,0.0,1.0
2023-07-14,13.05,13.47,12.42,13.36,52228,13.05,13.47,12.42,13.36,52228,0.0,1.0
2023-07-17,12.69,13.345,12.545,13.02,18035,12.69,13.345,12.545,13.02,18035,0.0,1.0
2023-07-18,12.79,13.0,12.43,12.75,24558,12.79,13.0,12.43,12.75,24558,0.0,1.0
2023-07-19,12.76,12.99,12.5,12.76,11831,12.76,12.99,12.5,12.76,11831,0.0,1.0
2023-07-20,12.99,13.0,12.4263,12.63,22384,12.99,13.0,12.4263,12.63,22384,0.0,1.0
2023-07-21,12.75,13.0,12.525,13.0,19703,12.75,13.0,12.525,13.0,19703,0.0,1.0
2023-07-24,12.28,12.93,12.27,12.93,15245,12.28,12.93,12.27,12.93,15245,0.0,1.0
2023-07-25,12.09,12.64,12.01,12.01,15893,12.09,12.64,12.01,12.01,15893,0.0,1.0
2023-07-26,12.79,12.795,11.94,12.01,18112,12.79,12.795,11.94,12.01,18112,0.0,1.0
2023-07-27,12.68,12.9,12.38,12.8654,11085,12.68,12.9,12.38,12.8654,11085,0.0,1.0
2023-07-28,12.6,12.73,12.335,12.335,7105,12.6,12.73,12.335,12.335,7105,0.0,1.0
2023-07-31,12.81,12.99,12.64,12.64,8021,12.81,12.99,12.64,12.64,8021,0.0,1.0
2023-08-01,12.9,13.0,12.54,13.0,25717,12.9,13.0,12.54,13.0,25717,0.0,1.0
2023-08-02,11.8,12.74,11.75,12.2,23844,11.8,12.74,11.75,12.2,23844,0.0,1.0
2023-08-03,11.42,11.74,10.62,10.79,29270,11.42,11.74,10.62,10.79,29270,0.0,1.0
2023-08-04,11.47,11.92,11.3,11.3,13618,11.47,11.92,11.3,11.3,13618,0.0,1.0
2023-08-07,11.23,11.5955,11.08,11.39,19193,11.23,11.5955,11.08,11.39,19193,0.0,1.0
2023-08-08,11.35,11.455,11.1,11.1,14475,11.35,11.455,11.1,11.1,14475,0.0,1.0
2023-08-09,10.91,11.2726,10.89,11.24,22011,10.91,11.2726,10.89,11.24,22011,0.0,1.0
2023-08-10,10.74,11.11,10.5821,11.01,18419,10.74,11.11,10.5821,11.01,18419,0.0,1.0
2023-08-11,10.72,10.88,10.57,10.81,14988,10.72,10.88,10.57,10.81,14988,0.0,1.0
2023-08-14,10.16,10.66,10.15,10.42,17377,10.16,10.66,10.15,10.42,17377,0.0,1.0
2023-08-15,9.85,10.16,9.8,10.09,21061,9.85,10.16,9.8,10.09,21061,0.0,1.0
2023-08-16,9.53,9.86,9.52,9.73,22412,9.53,9.86,9.52,9.73,22412,0.0,1.0
2023-08-17,9.36,9.67,9.3,9.52,16463,9.36,9.67,9.3,9.52,16463,0.0,1.0
2023-08-18,9.12,9.9254,9.08,9.28,46122,9.12,9.9254,9.08,9.28,46122,0.0,1.0
2023-08-21,8.94,9.3,8.751,9.23,31039,8.94,9.3,8.751,9.23,31039,0.0,1.0
2023-08-22,8.47,9.06,8.44,8.94,14000,8.47,9.06,8.44,8.94,14000,0.0,1.0
2023-08-23,8.44,8.74,8.34,8.48,18635,8.44,8.74,8.34,8.48,18635,0.0,1.0
2023-08-24,8.16,8.56,8.02,8.36,29633,8.16,8.56,8.02,8.36,29633,0.0,1.0
2023-08-25,8.3,8.3214,8.17,8.22,11971,8.3,8.3214,8.17,8.22,11971,0.0,1.0
2023-08-28,7.95,8.56,7.82,8.39,23246,7.95,8.56,7.82,8.39,23246,0.0,1.0
2023-08-29,8.22,8.47,8.0,8.02,25941,8.22,8.47,8.0,8.02,25941,0.0,1.0
2023-08-30,8.42,8.79,8.2,8.2,29042,8.42,8.79,8.2,8.2,29042,0.0,1.0
2023-08-31,9.27,9.31,8.58,8.58,46271,9.27,9.31,8.58,8.58,46271,0.0,1.0
2023-09-01,9.41,9.44,8.97,9.05,13464,9.41,9.44,8.97,9.05,13464,0.0,1.0
2023-09-05,8.46,10.43,8.41,9.67,65948,8.46,10.43,8.41,9.67,65948,0.0,1.0
2023-09-06,9.01,9.05,8.5,8.5,37192,9.01,9.05,8.5,8.5,37192,0.0,1.0
2023-09-07,8.77,9.27,8.68,8.94,86242,8.77,9.27,8.68,8.94,86242,0.0,1.0
2023-09-08,8.69,8.91,8.61,8.78,9484,8.69,8.91,8.61,8.78,9484,0.0,1.0
2023-09-11,8.32,8.86,8.31,8.86,11552,8.32,8.86,8.31,8.86,11552,0.0,1.0
2023-09-12,8.81,9.07,8.26,8.26,25724,8.81,9.07,8.26,8.26,25724,0.0,1.0
2023-09-13,9.28,9.41,8.99,9.09,30013,9.28,9.41,8.99,9.09,30013,0.0,1.0
2023-09-14,9.5,9.82,9.3,9.3,23068,9.5,9.82,9.3,9.3,23068,0.0,1.0
2023-09-15,9.32,9.85,9.23,9.5,110767,9.32,9.85,9.23,9.5,110767,0.0,1.0
2023-09-18,8.71,9.51,8.65,9.51,27234,8.71,9.51,8.65,9.51,27234,0.0,1.0
2023-09-19,8.83,9.19,8.66,8.69,33906,8.83,9.19,8.66,8.69,33906,0.0,1.0
2023-09-20,8.85,9.22,8.72,8.73,28899,8.85,9.22,8.72,8.73,28899,0.0,1.0
2023-09-21,9.24,9.32,8.75,8.75,35743,9.24,9.32,8.75,8.75,35743,0.0,1.0
2023-09-22,9.18,9.41,9.11,9.25,11179,9.18,9.41,9.11,9.25,11179,0.0,1.0
2023-09-25,9.02,9.25,8.9501,9.2,13555,9.02,9.25,8.9501,9.2,13555,0.0,1.0
2023-09-26,8.91,9.0,8.85,9.0,8896,8.91,9.0,8.85,9.0,8896,0.0,1.0
2023-09-27,9.03,9.13,8.9,8.9,9854,9.03,9.13,8.9,8.9,9854,0.0,1.0
2023-09-28,9.29,9.415,9.19,9.19,7434,9.29,9.415,9.19,9.19,7434,0.0,1.0
2023-09-29,9.07,9.27,9.03,9.03,9389,9.07,9.27,9.03,9.03,9389,0.0,1.0
2023-10-02,8.91,9.1,8.792,8.93,35556,8.91,9.1,8.792,8.93,35556,0.0,1.0
2023-10-03,8.64,9.01,8.57,8.85,24296,8.64,9.01,8.57,8.85,24296,0.0,1.0
2023-10-04,8.53,8.8,8.515,8.61,10288,8.53,8.8,8.515,8.61,10288,0.0,1.0
2023-10-05,8.8,8.8,8.47,8.53,24907,8.8,8.8,8.47,8.53,24907,0.0,1.0
2023-10-06,8.88,8.88,8.56,8.65,6859,8.88,8.88,8.56,8.65,6859,0.0,1.0
2023-10-09,8.1,8.94,7.98,8.74,48416,8.1,8.94,7.98,8.74,48416,0.0,1.0
2023-10-10,9.055,9.8,8.095,8.22,119843,9.055,9.8,8.095,8.22,119843,0.0,1.0
2023-10-11,8.82,9.648,8.82,9.06,14619,8.82,9.648,8.82,9.06,14619,0.0,1.0
2023-10-12,9.16,9.19,8.74,8.86,26233,9.16,9.19,8.74,8.86,26233,0.0,1.0
2023-10-13,8.95,9.21,8.82,9.07,14203,8.95,9.21,8.82,9.07,14203,0.0,1.0
2023-10-16,9.16,9.25,9.03,9.03,13126,9.16,9.25,9.03,9.03,13126,0.0,1.0
2023-10-17,9.19,9.65,9.1101,9.2,52250,9.19,9.65,9.1101,9.2,52250,0.0,1.0
2023-10-18,8.96,9.09,8.94,9.08,21042,8.96,9.09,8.94,9.08,21042,0.0,1.0
2023-10-19,8.95,9.25,8.88,8.97,35461,8.95,9.25,8.88,8.97,35461,0.0,1.0
2023-10-20,8.5,9.12,8.41,8.98,31201,8.5,9.12,8.41,8.98,31201,0.0,1.0
2023-10-23,8.77,8.97,8.37,8.41,28034,8.77,8.97,8.37,8.41,28034,0.0,1.0
2023-10-24,8.76,8.99,8.575,8.6,14659,8.76,8.99,8.575,8.6,14659,0.0,1.0
2023-10-25,8.86,9.0,8.7175,8.76,38302,8.86,9.0,8.7175,8.76,38302,0.0,1.0
2023-10-26,9.0,9.18,8.61,8.79,16126,9.0,9.18,8.61,8.79,16126,0.0,1.0
2023-10-27,9.39,9.43,8.97,8.97,28153,9.39,9.43,8.97,8.97,28153,0.0,1.0
2023-10-30,9.31,9.39,9.19,9.39,6172,9.31,9.39,9.19,9.39,6172,0.0,1.0
2023-10-31,9.25,9.28,9.0801,9.215,16723,9.25,9.28,9.0801,9.215,16723,0.0,1.0
2023-11-01,9.27,9.81,9.27,9.29,42436,9.27,9.81,9.27,9.29,42436,0.0,1.0
2023-11-02,9.68,9.88,9.48,9.48,15736,9.68,9.88,9.48,9.48,15736,0.0,1.0
2023-11-03,9.9,10.3175,9.68,9.94,44152,9.9,10.3175,9.68,9.94,44152,0.0,1.0
2023-11-06,9.67,10.05,9.65,10.01,12140,9.67,10.05,9.65,10.01,12140,0.0,1.0
2023-11-07,9.62,9.9599,9.62,9.67,15648,9.62,9.9599,9.62,9.67,15648,0.0,1.0
2023-11-08,9.61,9.9,9.4,9.62,14864,9.61,9.9,9.4,9.62,14864,0.0,1.0
2023-11-09,9.7,9.93,9.4875,9.93,10390,9.7,9.93,9.4875,9.93,10390,0.0,1.0
2023-11-10,9.8,10.1,9.8,10.1,14678,9.8,10.1,9.8,10.1,14678,0.0,1.0
2023-11-13,9.55,9.92,9.2901,9.7,12663,9.55,9.92,9.2901,9.7,12663,0.0,1.0
2023-11-14,9.96,9.99,9.56,9.85,14309,9.96,9.99,9.56,9.85,14309,0.0,1.0
2023-11-15,9.77,10.0,9.77,9.77,17394,9.77,10.0,9.77,9.77,17394,0.0,1.0
2023-11-16,9.9,9.9,9.49,9.49,9060,9.9,9.9,9.49,9.49,9060,0.0,1.0
2023-11-17,10.04,10.1,9.78,9.9,45746,10.04,10.1,9.78,9.9,45746,0.0,1.0
2023-11-20,10.09,10.105,9.904,9.904,15988,10.09,10.105,9.904,9.904,15988,0.0,1.0
2023-11-21,9.72,10.17,9.72,10.1,11039,9.72,10.17,9.72,10.1,11039,0.0,1.0
2023-11-22,9.68,10.03,9.62,10.03,6180,9.68,10.03,9.62,10.03,6180,0.0,1.0
2023-11-24,9.68,9.79,9.47,9.68,5770,9.68,9.79,9.47,9.68,5770,0.0,1.0
2023-11-27,9.51,9.75,9.51,9.68,10888,9.51,9.75,9.51,9.68,10888,0.0,1.0
2023-11-28,9.31,9.6289,9.26,9.46,7758,9.31,9.6289,9.26,9.46,7758,0.0,1.0
2023-11-29,9.51,9.5633,9.2601,9.345,12108,9.51,9.5633,9.2601,9.345,12108,0.0,1.0
2023-11-30,9.48,9.59,9.33,9.38,6375,9.48,9.59,9.33,9.38,6375,0.0,1.0
2023-12-01,9.15,9.59,9.1177,9.35,26512,9.15,9.59,9.1177,9.35,26512,0.0,1.0
2023-12-04,9.14,9.33,9.1,9.12,8255,9.14,9.33,9.1,9.12,8255,0.0,1.0
2023-12-05,8.47,9.2011,8.44,9.1,19563,8.47,9.2011,8.44,9.1,19563,0.0,1.0
2023-12-06,8.11,8.52,8.03,8.4,27632,8.11,8.52,8.03,8.4,27632,0.0,1.0
2023-12-07,9.37,9.4,8.22,8.24,26543,9.37,9.4,8.22,8.24,26543,0.0,1.0
2023-12-08,9.55,9.66,9.1215,9.32,22350,9.55,9.66,9.1215,9.32,22350,0.0,1.0
2023-12-11,9.37,9.65,9.095,9.44,44078,9.37,9.65,9.095,9.44,44078,0.0,1.0
2023-12-12,9.09,9.36,9.03,9.24,19117,9.09,9.36,9.03,9.24,19117,0.0,1.0
2023-12-13,9.13,9.875,8.96,9.09,54638,9.13,9.875,8.96,9.09,54638,0.0,1.0
2023-12-14,9.65,9.77,9.21,9.36,15348,9.65,9.77,9.21,9.36,15348,0.0,1.0
2023-12-15,9.29,9.71,9.1,9.71,47512,9.29,9.71,9.1,9.71,47512,0.0,1.0
2023-12-18,9.55,9.798,9.295,9.33,16457,9.55,9.798,9.295,9.33,16457,0.0,1.0
2023-12-19,9.81,9.94,9.58,9.72,24395,9.81,9.94,9.58,9.72,24395,0.0,1.0
2023-12-20,9.88,9.99,9.79,9.8137,21086,9.88,9.99,9.79,9.8137,21086,0.0,1.0
2023-12-21,9.95,10.0,9.8,9.896,12066,9.95,10.0,9.8,9.896,12066,0.0,1.0
2023-12-22,9.81,10.015,9.66,10.0,30995,9.81,10.015,9.66,10.0,30995,0.0,1.0
2023-12-26,10.04,10.1,9.4836,9.81,9753,10.04,10.1,9.4836,9.81,9753,0.0,1.0
2023-12-27,10.06,10.15,9.86,10.0134,7443,10.06,10.15,9.86,10.0134,7443,0.0,1.0
2023-12-28,10.01,10.12,9.77,10.014,16623,10.01,10.12,9.77,10.014,16623,0.0,1.0
2023-12-29,9.37,10.03,9.26,10.03,40950,9.37,10.03,9.26,10.03,40950,0.0,1.0
2024-01-02,9.09,9.37,9.025,9.37,15517,9.09,9.37,9.025,9.37,15517,0.0,1.0
2024-01-03,8.71,9.17,8.71,9.09,22995,8.71,9.17,8.71,9.09,22995,0.0,1.0
2024-01-04,8.49,8.75,8.41,8.75,14129,8.49,8.75,8.41,8.75,14129,0.0,1.0
2024-01-05,8.57,8.62,8.4,8.51,37708,8.57,8.62,8.4,8.51,37708,0.0,1.0
2024-01-08,8.62,8.7099,8.35,8.51,9975,8.62,8.7099,8.35,8.51,9975,0.0,1.0
2024-01-09,8.42,8.72,8.35,8.36,25338,8.42,8.72,8.35,8.36,25338,0.0,1.0
2024-01-10,8.35,8.6301,8.04,8.43,25085,8.35,8.6301,8.04,8.43,25085,0.0,1.0
2024-01-11,8.44,8.6119,8.38,8.471,13285,8.44,8.6119,8.38,8.471,13285,0.0,1.0
2024-01-12,8.49,8.56,8.27,8.56,8400,8.49,8.56,8.27,8.56,8400,0.0,1.0
2024-01-16,8.23,8.3877,8.23,8.26,15344,8.23,8.3877,8.23,8.26,15344,0.0,1.0
2024-01-17,8.15,8.36,8.14,8.14,5284,8.15,8.36,8.14,8.14,5284,0.0,1.0
2024-01-18,8.29,8.29,8.24,8.245,4156,8.29,8.29,8.24,8.245,4156,0.0,1.0
2024-01-19,8.4,8.4,8.29,8.32,5926,8.4,8.4,8.29,8.32,5926,0.0,1.0
2024-01-22,8.78,8.92,8.44,8.51,17277,8.78,8.92,8.44,8.51,17277,0.0,1.0
2024-01-23,8.39,8.9,8.38,8.9,16433,8.39,8.9,8.38,8.9,16433,0.0,1.0
2024-01-24,8.32,8.38,8.26,8.32,26503,8.32,8.38,8.26,8.32,26503,0.0,1.0
2024-01-25,9.31,9.31,8.46,8.46,23624,9.31,9.31,8.46,8.46,23624,0.0,1.0
2024-01-26,9.11,9.5,9.08,9.33,19124,9.11,9.5,9.08,9.33,19124,0.0,1.0
2024-01-29,9.4,9.49,9.2349,9.4,6281,9.4,9.49,9.2349,9.4,6281,0.0,1.0
2024-01-30,9.45,9.49,9.07,9.2234,19733,9.45,9.49,9.07,9.2234,19733,0.0,1.0
2024-01-31,9.14,9.49,9.14,9.49,10175,9.14,9.49,9.14,9.49,10175,0.0,1.0
2024-02-01,8.97,9.33,8.895,9.33,6831,8.97,9.33,8.895,9.33,6831,0.0,1.0
2024-02-02,8.81,9.035,8.59,8.59,16597,8.81,9.035,8.59,8.59,16597,0.0,1.0
2024-02-05,8.7,8.81,8.63,8.65,9878,8.7,8.81,8.63,8.65,9878,0.0,1.0
2024-02-06,8.4,8.885,8.395,8.88,10092,8.4,8.885,8.395,8.88,10092,0.0,1.0
2024-02-07,8.67,8.99,8.165,8.295,31448,8.67,8.99,8.165,8.295,31448,0.0,1.0
2024-02-08,9.03,9.03,8.6303,8.6564,19401,9.03,9.03,8.6303,8.6564,19401,0.0,1.0
2024-02-09,8.94,9.13,8.75,8.75,10724,8.94,9.13,8.75,8.75,10724,0.0,1.0
2024-02-12,8.87,9.45,8.8,8.95,14147,8.87,9.45,8.8,8.95,14147,0.0,1.0
2024-02-13,8.45,8.625,8.4,8.51,22974,8.45,8.625,8.4,8.51,22974,0.0,1.0
2024-02-14,8.97,8.97,8.47,8.47,17293,8.97,8.97,8.47,8.47,17293,0.0,1.0
2024-02-15,9.48,9.5,9.087,9.087,17502,9.48,9.5,9.087,9.087,17502,0.0,1.0
2024-02-16,9.2,9.47,9.2,9.47,10185,9.2,9.47,9.2,9.47,10185,0.0,1.0
2024-02-20,9.26,9.45,9.25,9.25,15616,9.26,9.45,9.25,9.25,15616,0.0,1.0
2024-02-21,9.02,9.3299,8.83,9.26,18192,9.02,9.3299,8.83,9.26,18192,0.0,1.0
2024-02-22,8.79,8.98,8.67,8.98,13860,8.79,8.98,8.67,8.98,13860,0.0,1.0
2024-02-23,8.66,9.1038,8.3571,8.3571,5966,8.66,9.1038,8.3571,8.3571,5966,0.0,1.0
2024-02-26,8.96,9.1796,8.66,8.9945,3539,8.96,9.1796,8.66,8.9945,3539,0.0,1.0
2024-02-27,8.64,9.01,8.53,9.01,4805,8.64,9.01,8.53,9.01,4805,0.0,1.0
2024-02-28,8.53,8.66,8.44,8.6,9238,8.53,8.66,8.44,8.6,9238,0.0,1.0
2024-02-29,8.83,9.06,8.5,8.72,14138,8.83,9.06,8.5,8.72,14138,0.0,1.0
2024-03-01,8.61,8.7687,8.3504,8.595,6383,8.61,8.7687,8.3504,8.595,6383,0.0,1.0
2024-03-04,8.52,8.85,8.52,8.76,6931,8.52,8.85,8.52,8.76,6931,0.0,1.0
2024-03-05,8.45,8.77,8.41,8.565,18283,8.45,8.77,8.41,8.565,18283,0.0,1.0
2024-03-06,8.44,8.7587,8.38,8.6,7907,8.44,8.7587,8.38,8.6,7907,0.0,1.0
2024-03-07,8.44,8.6609,8.26,8.44,12487,8.44,8.6609,8.26,8.44,12487,0.0,1.0
2024-03-08,8.37,8.6,8.26,8.26,13672,8.37,8.6,8.26,8.26,13672,0.0,1.0
2024-03-11,8.36,8.58,8.3,8.58,14302,8.36,8.58,8.3,8.58,14302,0.0,1.0
2024-03-12,8.26,8.6,8.25,8.51,29835,8.26,8.6,8.25,8.51,29835,0.0,1.0
2024-03-13,8.35,8.4899,8.2546,8.2546,20183,8.35,8.4899,8.2546,8.2546,20183,0.0,1.0
2024-03-14,8.15,8.445,8.15,8.39,21734,8.15,8.445,8.15,8.39,21734,0.0,1.0
2024-03-15,8.07,8.4007,8.0,8.0,86063,8.07,8.4007,8.0,8.0,86063,0.0,1.0
2024-03-18,7.91,8.2501,7.91,8.12,20792,7.91,8.2501,7.91,8.12,20792,0.0,1.0
2024-03-19,7.77,8.11,7.57,7.96,22459,7.77,8.11,7.57,7.96,22459,0.0,1.0
2024-03-20,7.75,8.2099,7.58,7.81,44066,7.75,8.2099,7.58,7.81,44066,0.0,1.0
2024-03-21,7.67,8.1549,7.54,8.1549,29068,7.67,8.1549,7.54,8.1549,29068,0.0,1.0
2024-03-22,7.6,7.87,7.57,7.57,23679,7.6,7.87,7.57,7.57,23679,0.0,1.0
2024-03-25,7.54,7.99,7.51,7.51,20696,7.54,7.99,7.51,7.51,20696,0.0,1.0
2024-03-26,7.3,7.7,7.3,7.51,25378,7.3,7.7,7.3,7.51,25378,0.0,1.0
2024-03-27,7.89,7.89,7.37,7.37,23554,7.89,7.89,7.37,7.37,23554,0.0,1.0
2024-03-28,7.56,7.896,7.4575,7.71,33275,7.56,7.896,7.4575,7.71,33275,0.0,1.0
2024-04-01,7.61,7.85,7.54,7.63,27406,7.61,7.85,7.54,7.63,27406,0.0,1.0
2024-04-02,7.76,7.84,7.61,7.69,22193,7.76,7.84,7.61,7.69,22193,0.0,1.0
2024-04-03,7.67,8.42,7.67,7.68,42243,7.67,8.42,7.67,7.68,42243,0.0,1.0
2024-04-04,7.83,7.9,7.625,7.82,21789,7.83,7.9,7.625,7.82,21789,0.0,1.0
2024-04-05,7.91,7.95,7.79,7.79,14755,7.91,7.95,7.79,7.79,14755,0.0,1.0
2024-04-08,7.98,8.0,7.79,7.92,52962,7.98,8.0,7.79,7.92,52962,0.0,1.0
2024-04-09,8.28,8.48,7.85,7.98,34501,8.28,8.48,7.85,7.98,34501,0.0,1.0
2024-04-10,8.58,8.86,7.65,8.01,37535,8.58,8.86,7.65,8.01,37535,0.0,1.0
2024-04-11,9.24,9.3175,8.6,8.79,53695,9.24,9.3175,8.6,8.79,53695,0.0,1.0
2024-04-12,9.13,9.26,9.0198,9.15,26533,9.13,9.26,9.0198,9.15,26533,0.0,1.0
2024-04-15,8.83,9.1,8.54,9.1,27941,8.83,9.1,8.54,9.1,27941,0.0,1.0
2024-04-16,8.63,9.1763,8.53,8.53,37292,8.63,9.1763,8.53,8.53,37292,0.0,1.0
2024-04-17,8.48,8.944,8.3,8.61,31184,8.48,8.944,8.3,8.61,31184,0.0,1.0
2024-04-18,8.64,8.9203,8.44,8.44,34709,8.64,8.9203,8.44,8.44,34709,0.0,1.0
2024-04-19,9.0,9.075,8.52,8.52,33449,9.0,9.075,8.52,8.52,33449,0.0,1.0
2024-04-22,8.52,9.0,8.52,8.96,15582,8.52,9.0,8.52,8.96,15582,0.0,1.0
2024-04-23,8.54,8.92,8.44,8.5,27737,8.54,8.92,8.44,8.5,27737,0.0,1.0
2024-04-24,8.84,8.85,8.51,8.51,23732,8.84,8.85,8.51,8.51,23732,0.0,1.0
2024-04-25,8.59,8.75,8.53,8.7,21200,8.59,8.75,8.53,8.7,21200,0.0,1.0
2024-04-26,8.59,8.73,8.44,8.61,7276,8.59,8.73,8.44,8.61,7276,0.0,1.0
2024-04-29,8.49,8.67,8.45,8.5,13152,8.49,8.67,8.45,8.5,13152,0.0,1.0
2024-04-30,8.56,8.8599,8.4,8.54,35699,8.56,8.8599,8.4,8.54,35699,0.0,1.0
2024-05-01,8.75,8.95,8.58,8.59,27551,8.75,8.95,8.58,8.59,27551,0.0,1.0
2024-05-02,8.78,8.985,8.6301,8.9,30769,8.78,8.985,8.6301,8.9,30769,0.0,1.0
2024-05-03,8.91,9.1399,8.66,8.66,28040,8.91,9.1399,8.66,8.66,28040,0.0,1.0
2024-05-06,8.82,8.91,8.73,8.86,10794,8.82,8.91,8.73,8.86,10794,0.0,1.0
2024-05-07,8.56,8.95,8.56,8.76,19685,8.56,8.95,8.56,8.76,19685,0.0,1.0
2024-05-08,8.64,8.9,8.58,8.58,20048,8.64,8.9,8.58,8.58,20048,0.0,1.0
2024-05-09,8.69,8.79,8.52,8.52,31123,8.69,8.79,8.52,8.52,31123,0.0,1.0
2024-05-10,8.21,8.64,8.1301,8.59,13228,8.21,8.64,8.1301,8.59,13228,0.0,1.0
2024-05-13,8.17,8.55,8.17,8.34,36375,8.17,8.55,8.17,8.34,36375,0.0,1.0
2024-05-14,7.605,8.5,7.35,8.34,69450,7.605,8.5,7.35,8.34,69450,0.0,1.0
2024-05-15,8.24,8.61,7.67,7.73,81400,8.24,8.61,7.67,7.73,81400,0.0,1.0
2024-05-16,8.54,8.6,8.28,8.39,14561,8.54,8.6,8.28,8.39,14561,0.0,1.0
2024-05-17,8.6,8.65,8.3,8.58,11315,8.6,8.65,8.3,8.58,11315,0.0,1.0
2024-05-20,8.44,8.59,8.32,8.35,29224,8.44,8.59,8.32,8.35,29224,0.0,1.0
2024-05-21,8.44,8.56,8.37,8.4811,19005,8.44,8.56,8.37,8.4811,19005,0.0,1.0
2024-05-22,8.72,8.72,8.18,8.18,21598,8.72,8.72,8.18,8.18,21598,0.0,1.0
2024-05-23,8.26,8.71,8.215,8.71,20378,8.26,8.71,8.215,8.71,20378,0.0,1.0
2024-05-24,8.14,8.2292,8.03,8.2292,10851,8.14,8.2292,8.03,8.2292,10851,0.0,1.0
2024-05-28,7.93,8.29,7.88,8.29,17029,7.93,8.29,7.88,8.29,17029,0.0,1.0
2024-05-29,7.87,8.05,7.03,7.81,33867,7.87,8.05,7.03,7.81,33867,0.0,1.0
2024-05-30,8.0,8.09,7.85,8.0,8074,8.0,8.09,7.85,8.0,8074,0.0,1.0
2024-05-31,8.28,8.6,8.01,8.01,67772,8.28,8.6,8.01,8.01,67772,0.0,1.0
2024-06-03,8.25,8.48,8.025,8.48,26688,8.25,8.48,8.025,8.48,26688,0.0,1.0
2024-06-04,8.11,8.34,8.11,8.315,13848,8.11,8.34,8.11,8.315,13848,0.0,1.0
2024-06-05,8.17,8.2,7.88,8.17,18974,8.17,8.2,7.88,8.17,18974,0.0,1.0
2024-06-06,8.35,8.98,7.97,8.1,53432,8.35,8.98,7.97,8.1,53432,0.0,1.0
2024-06-07,8.32,8.5,8.08,8.3,18290,8.32,8.5,8.08,8.3,18290,0.0,1.0
2024-06-10,8.4,8.44,8.103,8.25,9985,8.4,8.44,8.103,8.25,9985,0.0,1.0
2024-06-11,8.54,8.9513,8.281,8.44,52720,8.54,8.9513,8.281,8.44,52720,0.0,1.0
2024-06-12,8.82,9.17,8.577,8.7,37740,8.82,9.17,8.577,8.7,37740,0.0,1.0
2024-06-13,8.98,9.4,8.6961,8.74,50837,8.98,9.4,8.6961,8.74,50837,0.0,1.0
2024-06-14,8.97,9.17,8.785,8.94,46116,8.97,9.17,8.785,8.94,46116,0.0,1.0
2024-06-17,8.65,9.16,8.4822,8.84,71285,8.65,9.16,8.4822,8.84,71285,0.0,1.0
2024-06-18,8.49,8.81,8.46,8.64,36617,8.49,8.81,8.46,8.64,36617,0.0,1.0
2024-06-20,8.56,8.8177,8.48,8.72,22165,8.56,8.8177,8.48,8.72,22165,0.0,1.0
2024-06-21,8.93,9.183,8.522,8.61,82763,8.93,9.183,8.522,8.61,82763,0.0,1.0
2024-06-24,8.96,9.1,8.76,8.95,40625,8.96,9.1,8.76,8.95,40625,0.0,1.0
2024-06-25,8.95,9.45,8.92,9.04,49100,8.95,9.45,8.92,9.04,49100,0.0,1.0
2024-06-26,9.56,10.3,8.78,8.95,59085,9.56,10.3,8.78,8.95,59085,0.0,1.0
2024-06-27,9.34,9.88,9.17,9.57,60644,9.34,9.88,9.17,9.57,60644,0.0,1.0
2024-06-28,9.8,9.83,9.19,9.47,138084,9.8,9.83,9.19,9.47,138084,0.0,1.0
2024-07-01,10.03,10.35,9.56,9.76,66703,10.03,10.35,9.56,9.76,66703,0.0,1.0
2024-07-02,9.65,10.01,9.65,9.98,15288,9.65,10.01,9.65,9.98,15288,0.0,1.0
2024-07-03,9.77,9.93,9.57,9.93,6462,9.77,9.93,9.57,9.93,6462,0.0,1.0
2024-07-05,9.47,9.785,9.4,9.73,36884,9.47,9.785,9.4,9.73,36884,0.0,1.0
2024-07-08,9.48,9.54,9.3,9.54,15125,9.48,9.54,9.3,9.54,15125,0.0,1.0
2024-07-09,9.44,9.705,9.31,9.39,25281,9.44,9.705,9.31,9.39,25281,0.0,1.0
2024-07-10,9.5,9.91,9.39,9.39,15263,9.5,9.91,9.39,9.39,15263,0.0,1.0
2024-07-11,10.23,10.23,9.68,9.7,34756,10.23,10.23,9.68,9.7,34756,0.0,1.0
2024-07-12,10.07,10.41,9.8,10.16,49975,10.07,10.41,9.8,10.16,49975,0.0,1.0
2024-07-15,9.58,10.2,9.56,10.08,45977,9.58,10.2,9.56,10.08,45977,0.0,1.0
2024-07-16,10.49,10.49,9.64,9.72,41632,10.49,10.49,9.64,9.72,41632,0.0,1.0
2024-07-17,11.36,11.4,10.215,10.4584,69370,11.36,11.4,10.215,10.4584,69370,0.0,1.0
2024-07-18,11.14,12.04,11.01,11.42,84747,11.14,12.04,11.01,11.42,84747,0.0,1.0
2024-07-19,11.1,11.5,10.75,11.14,24486,11.1,11.5,10.75,11.14,24486,0.0,1.0
2024-07-22,10.75,11.025,10.15,11.0,33496,10.75,11.025,10.15,11.0,33496,0.0,1.0
2024-07-23,10.22,10.74,9.9557,10.68,51699,10.22,10.74,9.9557,10.68,51699,0.0,1.0
2024-07-24,10.08,10.48,9.916,10.48,64131,10.08,10.48,9.916,10.48,64131,0.0,1.0
2024-07-25,10.49,10.8917,10.0906,10.19,56303,10.49,10.8917,10.0906,10.19,56303,0.0,1.0
2024-07-26,10.0,10.51,9.88,10.51,78423,10.0,10.51,9.88,10.51,78423,0.0,1.0
2024-07-29,9.67,10.255,9.54,10.01,18560,9.67,10.255,9.54,10.01,18560,0.0,1.0
2024-07-30,10.0,10.07,9.44,9.84,13138,10.0,10.07,9.44,9.84,13138,0.0,1.0
2024-07-31,9.46,10.09,9.14,10.0,31091,9.46,10.09,9.14,10.0,31091,0.0,1.0
2024-08-01,9.45,9.64,9.2592,9.39,38406,9.45,9.64,9.2592,9.39,38406,0.0,1.0
2024-08-02,8.61,9.36,8.6,9.17,34109,8.61,9.36,8.6,9.17,34109,0.0,1.0
2024-08-05,8.35,8.65,8.155,8.42,58975,8.35,8.65,8.155,8.42,58975,0.0,1.0
2024-08-06,8.63,8.75,8.245,8.36,78120,8.63,8.75,8.245,8.36,78120,0.0,1.0
2024-08-07,8.23,9.19,8.23,8.64,60361,8.23,9.19,8.23,8.64,60361,0.0,1.0
2024-08-08,8.54,8.65,8.215,8.5382,37511,8.54,8.65,8.215,8.5382,37511,0.0,1.0
2024-08-09,8.23,8.5,8.23,8.5,8875,8.23,8.5,8.23,8.5,8875,0.0,1.0
2024-08-12,8.04,8.55,8.04,8.25,16167,8.04,8.55,8.04,8.25,16167,0.0,1.0
2024-08-13,8.26,8.26,8.17,8.25,7297,8.26,8.26,8.17,8.25,7297,0.0,1.0
2024-08-14,8.22,8.25,8.17,8.19,4819,8.22,8.25,8.17,8.19,4819,0.0,1.0
2024-08-15,8.68,8.77,8.38,8.46,27685,8.68,8.77,8.38,8.46,27685,0.0,1.0
2024-08-16,8.83,9.22,8.585,8.72,27943,8.83,9.22,8.585,8.72,27943,0.0,1.0
2024-08-19,8.71,8.81,8.66,8.66,10901,8.71,8.81,8.66,8.66,10901,0.0,1.0
2024-08-20,8.46,8.96,8.28,8.65,71903,8.46,8.96,8.28,8.65,71903,0.0,1.0
2024-08-21,8.66,8.68,8.21,8.48,22557,8.66,8.68,8.21,8.48,22557,0.0,1.0
2024-08-22,8.58,8.65,8.3042,8.42,29887,8.58,8.65,8.3042,8.42,29887,0.0,1.0
2024-08-23,8.4,9.48,8.35,8.58,98728,8.4,9.48,8.35,8.58,98728,0.0,1.0
2024-08-26,8.38,8.54,8.26,8.42,37916,8.38,8.54,8.26,8.42,37916,0.0,1.0
2024-08-27,8.3,8.57,8.18,8.48,19485,8.3,8.57,8.18,8.48,19485,0.0,1.0
2024-08-28,8.25,8.48,8.2311,8.39,59056,8.25,8.48,8.2311,8.39,59056,0.0,1.0
2024-08-29,8.24,8.42,8.22,8.42,39211,8.24,8.42,8.22,8.42,39211,0.0,1.0
2024-08-30,8.25,8.42,8.17,8.33,37938,8.25,8.42,8.17,8.33,37938,0.0,1.0
2024-09-03,8.24,8.4,8.18,8.4,16829,8.24,8.4,8.18,8.4,16829,0.0,1.0
2024-09-04,8.29,8.38,8.06,8.19,15933,8.29,8.38,8.06,8.19,15933,0.0,1.0
2024-09-05,8.57,8.79,8.15,8.37,29287,8.57,8.79,8.15,8.37,29287,0.0,1.0
2024-09-06,9.0,9.17,8.595,8.66,367616,9.0,9.17,8.595,8.66,367616,0.0,1.0
2024-09-09,9.3,9.3822,8.78,9.03,30662,9.3,9.3822,8.78,9.03,30662,0.0,1.0
2024-09-10,9.85,9.96,9.15,9.39,70872,9.85,9.96,9.15,9.39,70872,0.0,1.0
2024-09-11,9.48,9.52,9.15,9.51,34230,9.48,9.52,9.15,9.51,34230,0.0,1.0
2024-09-12,9.42,9.61,9.25,9.42,33640,9.42,9.61,9.25,9.42,33640,0.0,1.0
2024-09-13,9.58,9.76,9.21,9.5,15648,9.58,9.76,9.21,9.5,15648,0.0,1.0
2024-09-16,9.79,9.81,9.405,9.5,94620,9.79,9.81,9.405,9.5,94620,0.0,1.0
2024-09-17,9.61,9.85,9.44,9.52,61080,9.61,9.85,9.44,9.52,61080,0.0,1.0
2024-09-18,9.74,10.1947,9.5301,9.67,36714,9.74,10.1947,9.5301,9.67,36714,0.0,1.0
2024-09-19,9.98,10.15,9.73,9.92,27679,9.98,10.15,9.73,9.92,27679,0.0,1.0
2024-09-20,9.9,10.0,9.57,9.77,67900,9.9,10.0,9.57,9.77,67900,0.0,1.0
2024-09-23,9.63,9.93,9.55,9.93,71940,9.63,9.93,9.55,9.93,71940,0.0,1.0
2024-09-24,9.66,9.72,9.5579,9.71,22207,9.66,9.72,9.5579,9.71,22207,0.0,1.0
2024-09-25,9.38,9.58,9.27,9.58,12757,9.38,9.58,9.27,9.58,12757,0.0,1.0
2024-09-26,9.71,9.78,9.4825,9.49,18678,9.71,9.78,9.4825,9.49,18678,0.0,1.0
2024-09-27,9.44,9.6327,9.4083,9.59,22039,9.44,9.6327,9.4083,9.59,22039,0.0,1.0
2024-09-30,9.38,9.65,9.25,9.51,21409,9.38,9.65,9.25,9.51,21409,0.0,1.0
2024-10-01,9.39,9.68,9.162,9.66,33251,9.39,9.68,9.162,9.66,33251,0.0,1.0
2024-10-02,9.31,9.41,9.13,9.16,22860,9.31,9.41,9.13,9.16,22860,0.0,1.0
2024-10-03,9.12,9.31,9.07,9.31,15996,9.12,9.31,9.07,9.31,15996,0.0,1.0
2024-10-04,9.39,9.44,9.21,9.27,14821,9.39,9.44,9.21,9.27,14821,0.0,1.0
2024-10-07,9.44,9.65,9.27,9.37,36174,9.44,9.65,9.27,9.37,36174,0.0,1.0
2024-10-08,9.48,9.5,9.28,9.4,19318,9.48,9.5,9.28,9.4,19318,0.0,1.0
2024-10-09,9.49,9.55,9.31,9.55,14657,9.49,9.55,9.31,9.55,14657,0.0,1.0
2024-10-10,9.47,9.59,9.31,9.46,11478,9.47,9.59,9.31,9.46,11478,0.0,1.0
2024-10-11,9.45,9.48,9.415,9.43,16335,9.45,9.48,9.415,9.43,16335,0.0,1.0
2024-10-14,9.37,9.6,9.37,9.39,10821,9.37,9.6,9.37,9.39,10821,0.0,1.0
2024-10-15,9.46,9.73,9.46,9.465,29213,9.46,9.73,9.46,9.465,29213,0.0,1.0
2024-10-16,9.66,9.73,9.42,9.54,25172,9.66,9.73,9.42,9.54,25172,0.0,1.0
2024-10-17,10.01,10.03,9.57,9.7,34057,10.01,10.03,9.57,9.7,34057,0.0,1.0
2024-10-18,9.65,10.0299,9.65,10.02,22524,9.65,10.0299,9.65,10.02,22524,0.0,1.0
2024-10-21,9.57,9.8399,9.5201,9.8399,23778,9.57,9.8399,9.5201,9.8399,23778,0.0,1.0
2024-10-22,9.64,9.84,9.5,9.51,8683,9.64,9.84,9.5,9.51,8683,0.0,1.0
2024-10-23,9.95,9.96,9.54,9.55,12078,9.95,9.96,9.54,9.55,12078,0.0,1.0
2024-10-24,9.77,9.93,9.77,9.93,11174,9.77,9.93,9.77,9.93,11174,0.0,1.0
2024-10-25,9.84,10.03,9.66,9.75,30723,9.84,10.03,9.66,9.75,30723,0.0,1.0
2024-10-28,10.03,10.13,9.85,9.87,10731,10.03,10.13,9.85,9.87,10731,0.0,1.0
2024-10-29,10.07,10.08,9.793,9.95,9724,10.07,10.08,9.793,9.95,9724,0.0,1.0
2024-10-30,10.03,10.09,9.89,9.975,13189,10.03,10.09,9.89,9.975,13189,0.0,1.0
2024-10-31,10.01,10.07,9.65,9.78,15723,10.01,10.07,9.65,9.78,15723,0.0,1.0
2024-11-01,10.01,10.11,9.77,9.8,28625,10.01,10.11,9.77,9.8,28625,0.0,1.0
2024-11-04,9.98,10.17,9.8101,10.0,18145,9.98,10.17,9.8101,10.0,18145,0.0,1.0
2024-11-05,10.62,10.63,10.11,10.11,13423,10.62,10.63,10.11,10.11,13423,0.0,1.0
2024-11-06,11.19,11.35,10.62,10.62,85825,11.19,11.35,10.62,10.62,85825,0.0,1.0
2024-11-07,11.08,11.3,10.75,11.17,126271,11.08,11.3,10.75,11.17,126271,0.0,1.0
2024-11-08,10.99,11.2,10.93,11.2,32132,10.99,11.2,10.93,11.2,32132,0.0,1.0
2024-11-11,10.55,11.17,10.475,11.17,114864,10.55,11.17,10.475,11.17,114864,0.0,1.0
2024-11-12,9.94,10.54,9.83,10.515,102991,9.94,10.54,9.83,10.515,102991,0.0,1.0
2024-11-13,10.17,10.3,9.925,9.98,32366,10.17,10.3,9.925,9.98,32366,0.0,1.0
2024-11-14,10.44,10.55,10.26,10.28,25459,10.44,10.55,10.26,10.28,25459,0.0,1.0
2024-11-15,10.57,10.59,10.25,10.52,31169,10.57,10.59,10.25,10.52,31169,0.0,1.0
2024-11-18,10.55,10.69,10.37,10.565,43279,10.55,10.69,10.37,10.565,43279,0.0,1.0
2024-11-19,10.4,10.6,10.2899,10.32,17146,10.4,10.6,10.2899,10.32,17146,0.0,1.0
2024-11-20,10.59,10.67,10.25,10.25,20797,10.59,10.67,10.25,10.25,20797,0.0,1.0
2024-11-21,10.66,10.74,10.18,10.5,86628,10.66,10.74,10.18,10.5,86628,0.0,1.0
2024-11-22,10.55,10.72,10.325,10.72,37827,10.55,10.72,10.325,10.72,37827,0.0,1.0
2024-11-25,10.61,10.99,10.54,10.55,33126,10.61,10.99,10.54,10.55,33126,0.0,1.0
2024-11-26,10.36,10.6057,10.22,10.35,29393,10.36,10.6057,10.22,10.35,29393,0.0,1.0
2024-11-27,10.22,10.32,10.07,10.11,14987,10.22,10.32,10.07,10.11,14987,0.0,1.0
2024-11-29,10.36,10.54,10.11,10.11,10387,10.36,10.54,10.11,10.11,10387,0.0,1.0
2024-12-02,10.57,10.72,10.05,10.48,41115,10.57,10.72,10.05,10.48,41115,0.0,1.0
2024-12-03,10.57,10.8,10.42,10.66,53675,10.57,10.8,10.42,10.66,53675,0.0,1.0
2024-12-04,10.66,10.71,10.33,10.42,49189,10.66,10.71,10.33,10.42,49189,0.0,1.0
2024-12-05,10.62,10.79,10.505,10.505,21154,10.62,10.79,10.505,10.505,21154,0.0,1.0
2024-12-06,10.57,10.62,10.43,10.43,22359,10.57,10.62,10.43,10.43,22359,0.0,1.0
2024-12-09,10.73,10.84,10.7,10.7,11249,10.73,10.84,10.7,10.7,11249,0.0,1.0
2024-12-10,10.67,10.86,10.57,10.8,20860,10.67,10.86,10.57,10.8,20860,0.0,1.0
2024-12-11,10.94,11.13,10.66,10.72,15016,10.94,11.13,10.66,10.72,15016,0.0,1.0
2024-12-12,10.89,11.3,10.7204,10.91,32425,10.89,11.3,10.7204,10.91,32425,0.0,1.0
2024-12-13,11.01,11.03,10.7201,10.76,28698,11.01,11.03,10.7201,10.76,28698,0.0,1.0
2024-12-16,10.87,11.02,10.54,10.93,12313,10.87,11.02,10.54,10.93,12313,0.0,1.0
2024-12-17,10.94,10.98,10.7,10.94,10923,10.94,10.98,10.7,10.94,10923,0.0,1.0
2024-12-18,10.89,11.38,10.75,10.95,38884,10.89,11.38,10.75,10.95,38884,0.0,1.0
2024-12-19,10.58,10.89,10.55,10.89,41920,10.58,10.89,10.55,10.89,41920,0.0,1.0
2024-12-20,10.46,10.96,10.45,10.51,55373,10.46,10.96,10.45,10.51,55373,0.0,1.0
2024-12-23,10.51,10.54,10.26,10.3,10192,10.51,10.54,10.26,10.3,10192,0.0,1.0
2024-12-24,10.58,10.69,10.56,10.63,4470,10.58,10.69,10.56,10.63,4470,0.0,1.0
2024-12-26,10.64,10.67,10.47,10.47,15829,10.64,10.67,10.47,10.47,15829,0.0,1.0
2024-12-27,10.53,10.775,10.53,10.7,17048,10.53,10.775,10.53,10.7,17048,0.0,1.0
2024-12-30,10.65,10.925,10.45,10.45,19016,10.65,10.925,10.45,10.45,19016,0.0,1.0
2024-12-31,10.86,11.125,10.6701,10.68,17596,10.86,11.125,10.6701,10.68,17596,0.0,1.0
2025-01-02,10.65,11.27,10.6,10.97,26471,10.65,11.27,10.6,10.97,26471,0.0,1.0
2025-01-03,10.98,10.99,10.61,10.61,16102,10.98,10.99,10.61,10.61,16102,0.0,1.0
2025-01-06,11.12,11.25,11.02,11.02,22819,11.12,11.25,11.02,11.02,22819,0.0,1.0
2025-01-07,11.28,11.45,11.06,11.12,53420,11.28,11.45,11.06,11.12,53420,0.0,1.0
2025-01-08,11.32,11.4,11.2,11.32,17680,11.32,11.4,11.2,11.32,17680,0.0,1.0
2025-01-10,10.91,11.24,10.91,11.18,49522,10.91,11.24,10.91,11.18,49522,0.0,1.0
2025-01-13,11.03,11.04,10.715,10.79,21996,11.03,11.04,10.715,10.79,21996,0.0,1.0
2025-01-14,10.86,10.89,10.715,10.84,8578,10.86,10.89,10.715,10.84,8578,0.0,1.0
2025-01-15,11.18,11.18,10.93,10.93,11893,11.18,11.18,10.93,10.93,11893,0.0,1.0
2025-01-16,11.32,11.3253,11.09,11.09,17190,11.32,11.3253,11.09,11.09,17190,0.0,1.0
2025-01-17,11.38,11.52,11.22,11.37,22042,11.38,11.52,11.22,11.37,22042,0.0,1.0
2025-01-21,11.36,11.46,11.3,11.3,20412,11.36,11.46,11.3,11.3,20412,0.0,1.0
2025-01-22,11.39,11.45,10.5448,11.2,37496,11.39,11.45,10.5448,11.2,37496,0.0,1.0
2025-01-23,11.5,11.5,11.35,11.4,20812,11.5,11.5,11.35,11.4,20812,0.0,1.0
2025-01-24,11.72,11.74,11.4,11.4,21666,11.72,11.74,11.4,11.4,21666,0.0,1.0
2025-01-27,11.74,11.8701,11.64,11.64,24097,11.74,11.8701,11.64,11.64,24097,0.0,1.0
2025-01-28,11.93,12.16,11.66,11.72,42057,11.93,12.16,11.66,11.72,42057,0.0,1.0
2025-01-29,12.43,12.44,11.3301,12.05,45936,12.43,12.44,11.3301,12.05,45936,0.0,1.0
2025-01-30,12.44,12.5,12.33,12.43,25445,12.44,12.5,12.33,12.43,25445,0.0,1.0
2025-01-31,11.86,12.73,11.72,12.53,199923,11.86,12.73,11.72,12.53,199923,0.0,1.0
2025-02-03,11.69,12.2271,11.01,11.59,38204,11.69,12.2271,11.01,11.59,38204,0.0,1.0
2025-02-04,11.29,11.58,11.26,11.58,8625,11.29,11.58,11.26,11.58,8625,0.0,1.0
2025-02-05,11.4,11.61,11.1401,11.18,16369,11.4,11.61,11.1401,11.18,16369,0.0,1.0
2025-02-06,11.28,11.35,11.11,11.3,13691,11.28,11.35,11.11,11.3,13691,0.0,1.0
2025-02-07,11.03,11.4078,10.99,10.99,19860,11.03,11.4078,10.99,10.99,19860,0.0,1.0
2025-02-10,11.09,11.18,11.04,11.04,13098,11.09,11.18,11.04,11.04,13098,0.0,1.0
2025-02-11,11.07,11.345,11.01,11.01,14053,11.07,11.345,11.01,11.01,14053,0.0,1.0
2025-02-12,11.02,11.32,10.94,10.94,15147,11.02,11.32,10.94,10.94,15147,0.0,1.0
2025-02-13,11.08,11.08,10.7,11.06,8556,11.08,11.08,10.7,11.06,8556,0.0,1.0
2025-02-14,10.95,11.2614,10.71,11.2153,12249,10.95,11.2614,10.71,11.2153,12249,0.0,1.0
2025-02-18,11.24,11.38,10.952,11.0,22172,11.24,11.38,10.952,11.0,22172,0.0,1.0
2025-02-19,11.67,11.67,11.07,11.3,17053,11.67,11.67,11.07,11.3,17053,0.0,1.0
2025-02-20,11.33,11.41,11.28,11.28,14499,11.33,11.41,11.28,11.28,14499,0.0,1.0
2025-02-21,10.52,11.42,10.52,11.42,15365,10.52,11.42,10.52,11.42,15365,0.0,1.0
2025-02-24,10.26,11.05,10.15,10.61,10517,10.26,11.05,10.15,10.61,10517,0.0,1.0
2025-02-25,10.15,10.47,10.15,10.35,15185,10.15,10.47,10.15,10.35,15185,0.0,1.0
2025-02-26,10.02,10.68,9.72,10.27,18885,10.02,10.68,9.72,10.27,18885,0.0,1.0
2025-02-27,9.81,10.07,9.7,10.07,7574,9.81,10.07,9.7,10.07,7574,0.0,1.0
2025-02-28,10.0,10.13,9.63,9.63,8939,10.0,10.13,9.63,9.63,8939,0.0,1.0
2025-03-03,9.66,10.5,9.64,10.0,19364,9.66,10.5,9.64,10.0,19364,0.0,1.0
2025-03-04,9.37,9.55,9.25,9.3418,35181,9.37,9.55,9.25,9.3418,35181,0.0,1.0
2025-03-05,9.37,9.45,9.115,9.45,15413,9.37,9.45,9.115,9.45,15413,0.0,1.0
2025-03-06,9.55,9.55,9.32,9.39,12171,9.55,9.55,9.32,9.39,12171,0.0,1.0
2025-03-07,9.41,9.55,9.3258,9.3258,27395,9.41,9.55,9.3258,9.3258,27395,0.0,1.0
2025-03-10,9.11,9.67,9.11,9.37,24070,9.11,9.67,9.11,9.37,24070,0.0,1.0
2025-03-11,9.2,9.56,8.37,9.26,21041,9.2,9.56,8.37,9.26,21041,0.0,1.0
2025-03-12,9.27,9.37,8.79,9.37,35658,9.27,9.37,8.79,9.37,35658,0.0,1.0
2025-03-13,8.51,9.205,8.35,9.18,12241,8.51,9.205,8.35,9.18,12241,0.0,1.0
2025-03-14,8.685,8.88,8.6,8.69,6954,8.685,8.88,8.6,8.69,6954,0.0,1.0
2025-03-17,8.45,8.85,8.2839,8.68,10895,8.45,8.85,8.2839,8.68,10895,0.0,1.0
2025-03-18,8.53,8.53,8.1613,8.47,13610,8.53,8.53,8.1613,8.47,13610,0.0,1.0
2025-03-19,8.76,8.87,8.59,8.61,6565,8.76,8.87,8.59,8.61,6565,0.0,1.0
2025-03-20,8.98,8.98,8.75,8.8,23579,8.98,8.98,8.75,8.8,23579,0.0,1.0
2025-03-21,8.92,9.21,8.51,8.81,51458,8.92,9.21,8.51,8.81,51458,0.0,1.0
2025-03-24,9.01,9.1,8.6127,9.1,10699,9.01,9.1,8.6127,9.1,10699,0.0,1.0
2025-03-25,8.5,9.24,8.5,8.94,22515,8.5,9.24,8.5,8.94,22515,0.0,1.0
2025-03-26,8.67,8.67,8.58,8.59,7768,8.67,8.67,8.58,8.59,7768,0.0,1.0
2025-03-27,9.03,9.04,8.49,8.49,15218,9.03,9.04,8.49,8.49,15218,0.0,1.0
2025-03-28,8.79,8.895,8.755,8.895,5907,8.79,8.895,8.755,8.895,5907,0.0,1.0
2025-03-31,8.67,8.9,8.61,8.61,22419,8.67,8.9,8.61,8.61,22419,0.0,1.0
2025-04-01,8.44,8.58,8.42,8.55,8213,8.44,8.58,8.42,8.55,8213,0.0,1.0
2025-04-02,8.61,8.61,8.25,8.49,9351,8.61,8.61,8.25,8.49,9351,0.0,1.0
2025-04-03,8.76,8.8,8.25,8.25,44630,8.76,8.8,8.25,8.25,44630,0.0,1.0
2025-04-04,9.4,9.4,8.38,8.55,49325,9.4,9.4,8.38,8.55,49325,0.0,1.0
2025-04-07,10.03,10.08,9.0,9.57,62070,10.03,10.08,9.0,9.57,62070,0.0,1.0
2025-04-08,8.98,10.5099,8.97,10.03,24861,8.98,10.5099,8.97,10.03,24861,0.0,1.0
2025-04-09,9.35,10.39,8.355,8.98,38203,9.35,10.39,8.355,8.98,38203,0.0,1.0
2025-04-10,8.63,9.16,8.61,9.16,7437,8.63,9.16,8.61,9.16,7437,0.0,1.0
2025-04-11,8.29,8.5,8.05,8.49,16135,8.29,8.5,8.05,8.49,16135,0.0,1.0
2025-04-14,8.79,9.12,8.175,8.3,38339,8.79,9.12,8.175,8.3,38339,0.0,1.0
2025-04-15,8.49,9.0498,8.49,8.74,10195,8.49,9.0498,8.49,8.74,10195,0.0,1.0
2025-04-16,8.41,8.625,8.04,8.39,22914,8.41,8.625,8.04,8.39,22914,0.0,1.0
2025-04-17,8.32,8.48,8.25,8.4,9056,8.32,8.48,8.25,8.4,9056,0.0,1.0
2025-04-21,8.09,8.29,7.99,7.99,14226,8.09,8.29,7.99,7.99,14226,0.0,1.0
2025-04-22,8.39,8.56,8.115,8.2,10143,8.39,8.56,8.115,8.2,10143,0.0,1.0
2025-04-23,8.68,8.7,8.22,8.49,18148,8.68,8.7,8.22,8.49,18148,0.0,1.0
2025-04-24,8.8,8.8299,8.5,8.68,17226,8.8,8.8299,8.5,8.68,17226,0.0,1.0
2025-04-25,8.51,8.69,8.44,8.69,3791,8.51,8.69,8.44,8.69,3791,0.0,1.0
2025-04-28,8.75,8.75,8.4,8.47,9939,8.75,8.75,8.4,8.47,9939,0.0,1.0
2025-04-29,8.9,8.92,8.47,8.66,8139,8.9,8.92,8.47,8.66,8139,0.0,1.0
2025-04-30,9.23,9.34,8.695,8.81,23752,9.23,9.34,8.695,8.81,23752,0.0,1.0
2025-05-01,8.59,9.06,8.51,9.045,6941,8.59,9.06,8.51,9.045,6941,0.0,1.0
2025-05-02,9.07,9.2,8.75,8.75,10413,9.07,9.2,8.75,8.75,10413,0.0,1.0
2025-05-05,8.89,8.94,8.89,8.92,7981,8.89,8.94,8.89,8.92,7981,0.0,1.0
2025-05-06,9.04,9.09,8.76,8.88,5971,9.04,9.09,8.76,8.88,5971,0.0,1.0
2025-05-07,9.12,9.145,8.955,9.0252,14851,9.12,9.145,8.955,9.0252,14851,0.0,1.0
2025-05-08,9.88,10.0099,9.15,9.15,13685,9.88,10.0099,9.15,9.15,13685,0.0,1.0
2025-05-09,9.35,9.43,9.24,9.36,7194,9.35,9.43,9.24,9.36,7194,0.0,1.0
2025-05-12,9.6,9.78,9.4,9.78,14365,9.6,9.78,9.4,9.78,14365,0.0,1.0
2025-05-13,9.65,10.0,9.49,9.8,29809,9.65,10.0,9.49,9.8,29809,0.0,1.0
2025-05-14,9.4,9.6,9.12,9.42,27846,9.4,9.6,9.12,9.42,27846,0.0,1.0
2025-05-15,9.09,9.4,9.09,9.4,9592,9.09,9.4,9.09,9.4,9592,0.0,1.0
2025-05-16,8.85,9.1,8.85,9.1,16772,8.85,9.1,8.85,9.1,16772,0.0,1.0
2025-05-19,8.76,8.785,8.7,8.77,3959,8.76,8.785,8.7,8.77,3959,0.0,1.0
2025-05-20,8.79,8.9,8.56,8.61,6899,8.79,8.9,8.56,8.61,6899,0.0,1.0
2025-05-21,8.81,8.84,8.62,8.62,13237,8.81,8.84,8.62,8.62,13237,0.0,1.0
2025-05-22,8.99,8.99,8.705,8.795,15568,8.99,8.99,8.705,8.795,15568,0.0,1.0
2025-05-23,8.77,8.98,8.756,8.96,8399,8.77,8.98,8.756,8.96,8399,0.0,1.0
2025-05-27,9.01,9.01,8.68,8.68,7071,9.01,9.01,8.68,8.68,7071,0.0,1.0
2025-05-28,8.86,9.06,8.86,9.0,9903,8.86,9.06,8.86,9.0,9903,0.0,1.0
2025-05-29,9.09,9.09,8.79,9.09,9510,9.09,9.09,8.79,9.09,9510,0.0,1.0
2025-05-30,9.05,9.15,8.7783,8.7783,16182,9.05,9.15,8.7783,8.7783,16182,0.0,1.0
2025-06-02,9.21,9.21,8.7322,9.02,9298,9.21,9.21,8.7322,9.02,9298,0.0,1.0
2025-06-03,9.29,9.49,9.28,9.49,9408,9.29,9.49,9.28,9.49,9408,0.0,1.0
2025-06-04,9.36,9.365,9.3,9.32,10481,9.36,9.365,9.3,9.32,10481,0.0,1.0
2025-06-05,9.47,9.53,9.305,9.305,8351,9.47,9.53,9.305,9.305,8351,0.0,1.0
2025-06-06,9.55,9.95,9.46,9.57,18911,9.55,9.95,9.46,9.57,18911,0.0,1.0
2025-06-09,9.57,9.83,9.45,9.68,22734,9.57,9.83,9.45,9.68,22734,0.0,1.0
2025-06-10,9.66,9.7,9.6,9.63,13532,9.66,9.7,9.6,9.63,13532,0.0,1.0
2025-06-11,10.0,10.0,9.78,9.78,33332,10.0,10.0,9.78,9.78,33332,0.0,1.0
2025-06-12,10.1,10.1,9.96,9.99,30674,10.1,10.1,9.96,9.99,30674,0.0,1.0
2025-06-13,9.95,10.17,9.91,9.91,20256,9.95,10.17,9.91,9.91,20256,0.0,1.0
2025-06-16,9.74,9.9651,9.68,9.68,13531,9.74,9.9651,9.68,9.68,13531,0.0,1.0
2025-06-17,9.7,9.9,9.61,9.76,27962,9.7,9.9,9.61,9.76,27962,0.0,1.0
2025-06-18,9.64,9.88,9.605,9.7,18440,9.64,9.88,9.605,9.7,18440,0.0,1.0
2025-06-20,9.64,9.95,9.64,9.75,26037,9.64,9.95,9.64,9.75,26037,0.0,1.0
2025-06-23,9.93,10.08,9.79,9.79,18131,9.93,10.08,9.79,9.79,18131,0.0,1.0
2025-06-24,9.88,10.0,9.8331,10.0,16216,9.88,10.0,9.8331,10.0,16216,0.0,1.0
2025-06-25,9.93,10.18,9.83,9.83,18095,9.93,10.18,9.83,9.83,18095,0.0,1.0
2025-06-26,9.93,10.09,9.73,10.0,14904,9.93,10.09,9.73,10.0,14904,0.0,1.0
2025-06-27,10.08,10.12,9.92,9.975,98998,10.08,10.12,9.92,9.975,98998,0.0,1.0
2025-06-30,9.83,10.15,9.83,10.1,26262,9.83,10.15,9.83,10.1,26262,0.0,1.0
2025-07-01,10.09,10.21,9.7533,9.86,28025,10.09,10.21,9.7533,9.86,28025,0.0,1.0
2025-07-02,10.1,10.175,9.935,9.935,11675,10.1,10.175,9.935,9.935,11675,0.0,1.0
2025-07-03,10.01,10.22,9.8,10.21,20147,10.01,10.22,9.8,10.21,20147,0.0,1.0
2025-07-07,9.82,10.005,9.79,9.79,13118,9.82,10.005,9.79,9.79,13118,0.0,1.0
2025-07-08,9.8,10.18,9.8,10.01,22013,9.8,10.18,9.8,10.01,22013,0.0,1.0
2025-07-09,10.03,10.03,9.97,9.97,4540,10.03,10.03,9.97,9.97,4540,0.0,1.0
2025-07-10,10.07,10.1174,9.78,9.825,13006,10.07,10.1174,9.78,9.825,13006,0.0,1.0
2025-07-11,9.73,10.0484,9.6327,10.01,23736,9.73,10.0484,9.6327,10.01,23736,0.0,1.0
2025-07-14,9.64,9.8299,9.64,9.75,8091,9.64,9.8299,9.64,9.75,8091,0.0,1.0
2025-07-15,9.28,9.7299,9.28,9.7,17764,9.28,9.7299,9.28,9.7,17764,0.0,1.0
2025-07-16,9.47,9.55,9.235,9.2596,47691,9.47,9.55,9.235,9.2596,47691,0.0,1.0
2025-07-17,9.37,9.44,9.28,9.44,15776,9.37,9.44,9.28,9.44,15776,0.0,1.0
2025-07-18,9.07,9.46,9.04,9.46,11900,9.07,9.46,9.04,9.46,11900,0.0,1.0
2025-07-21,8.85,9.23,8.84,9.14,12950,8.85,9.23,8.84,9.14,12950,0.0,1.0
2025-07-22,8.68,9.09,8.68,8.83,16623,8.68,9.09,8.68,8.83,16623,0.0,1.0
2025-07-23,9.13,9.13,8.65,8.6502,14857,9.13,9.13,8.65,8.6502,14857,0.0,1.0
2025-07-24,9.12,9.2419,8.87,9.2419,7101,9.12,9.2419,8.87,9.2419,7101,0.0,1.0
2025-07-25,9.1,9.1,8.72,8.72,10805,9.1,9.1,8.72,8.72,10805,0.0,1.0
2025-07-28,8.97,9.05,8.94,9.05,9657,8.97,9.05,8.94,9.05,9657,0.0,1.0
2025-07-29,8.75,9.18,8.75,9.11,12678,8.75,9.18,8.75,9.11,12678,0.0,1.0
2025-07-30,8.3,8.78,8.3,8.72,11903,8.3,8.78,8.3,8.72,11903,0.0,1.0
2025-07-31,7.9,8.3525,7.8,8.3,18506,7.9,8.3525,7.8,8.3,18506,0.0,1.0
2025-08-01,8.02,8.39,7.84,7.88,30158,8.02,8.39,7.84,7.88,30158,0.0,1.0
2025-08-04,8.22,8.22,7.91,7.91,8400,8.22,8.22,7.91,7.91,8400,0.0,1.0
2025-08-05,8.04,8.13,7.865,7.865,12494,8.04,8.13,7.865,7.865,12494,0.0,1.0
2025-08-06,7.87,8.6505,7.87,8.6505,9062,7.87,8.6505,7.87,8.6505,9062,0.0,1.0
2025-08-07,7.98,8.05,7.82,8.05,7716,7.98,8.05,7.82,8.05,7716,0.0,1.0
2025-08-08,8.02,8.07,7.95,7.95,10965,8.02,8.07,7.95,7.95,10965,0.0,1.0
2025-08-11,8.22,8.49,7.9268,8.18,11486,8.22,8.49,7.9268,8.18,11486,0.0,1.0
2025-08-12,8.25,8.48,8.15,8.39,20724,8.25,8.48,8.15,8.39,20724,0.0,1.0
2025-08-13,8.74,8.75,8.18,8.18,22093,8.74,8.75,8.18,8.18,22093,0.0,1.0
2025-08-14,8.39,8.5399,8.39,8.5399,8974,8.39,8.5399,8.39,8.5399,8974,0.0,1.0
2025-08-15,8.01,8.48,8.01,8.48,11090,8.01,8.48,8.01,8.48,11090,0.0,1.0
2025-08-18,8.34,8.41,8.0566,8.0566,5698,8.34,8.41,8.0566,8.0566,5698,0.0,1.0
2025-08-19,8.44,8.59,7.99,8.35,31833,8.44,8.59,7.99,8.35,31833,0.0,1.0
2025-08-20,8.39,8.52,8.3,8.42,9163,8.39,8.52,8.3,8.42,9163,0.0,1.0
2025-08-21,8.27,8.29,8.144,8.144,3647,8.27,8.29,8.144,8.144,3647,0.0,1.0
2025-08-22,8.47,8.58,8.3864,8.53,28702,8.47,8.58,8.3864,8.53,28702,0.0,1.0
2025-08-25,8.3,8.61,8.3,8.61,23652,8.3,8.61,8.3,8.61,23652,0.0,1.0
2025-08-26,8.15,8.29,8.12,8.29,8475,8.15,8.29,8.12,8.29,8475,0.0,1.0
2025-08-27,8.16,8.2794,8.14,8.16,10195,8.16,8.2794,8.14,8.16,10195,0.0,1.0
2025-08-28,8.06,8.16,8.05,8.16,6485,8.06,8.16,8.05,8.16,6485,0.0,1.0
2025-08-29,7.99,8.0761,7.95,8.05,7447,7.99,8.0761,7.95,8.05,7447,0.0,1.0
2025-09-02,7.77,7.895,6.667,7.8,16346,7.77,7.895,6.667,7.8,16346,0.0,1.0
2025-09-03,7.28,7.7897,7.22,7.75,28848,7.28,7.7897,7.22,7.75,28848,0.0,1.0
2025-09-04,7.4,7.5,7.15,7.15,29217,7.4,7.5,7.15,7.15,29217,0.0,1.0
2025-09-05,7.74,7.74,7.3,7.43,19042,7.74,7.74,7.3,7.43,19042,0.0,1.0
2025-09-08,7.97,7.98,7.64,7.66,26903,7.97,7.98,7.64,7.66,26903,0.0,1.0
2025-09-09,8.19,8.37,7.785,7.91,18418,8.19,8.37,7.785,7.91,18418,0.0,1.0
2025-09-10,8.32,8.41,8.2,8.2,11185,8.32,8.41,8.2,8.2,11185,0.0,1.0
2025-09-11,8.83,8.83,8.125,8.22,22723,8.83,8.83,8.125,8.22,22723,0.0,1.0
2025-09-12,8.53,8.83,8.48,8.83,14221,8.53,8.83,8.48,8.83,14221,0.0,1.0
2025-09-15,8.62,8.94,8.62,8.71,22089,8.62,8.94,8.62,8.71,22089,0.0,1.0
2025-09-16,8.49,8.91,8.42,8.44,20210,8.49,8.91,8.42,8.44,20210,0.0,1.0
2025-09-17,8.06,8.58,7.9955,7.9955,32261,8.06,8.58,7.9955,7.9955,32261,0.0,1.0
2025-09-18,8.24,8.53,8.06,8.23,22963,8.24,8.53,8.06,8.23,22963,0.0,1.0
2025-09-19,8.15,8.5023,7.68,8.26,68821,8.15,8.5023,7.68,8.26,68821,0.0,1.0
2025-09-22,7.99,8.275,7.66,8.275,36608,7.99,8.275,7.66,8.275,36608,0.0,1.0
2025-09-23,8.0,8.18,7.93,7.93,15507,8.0,8.18,7.93,7.93,15507,0.0,1.0
2025-09-24,8.06,8.12,7.8997,8.07,8809,8.06,8.12,7.8997,8.07,8809,0.0,1.0
2025-09-25,7.71,8.0,7.59,7.87,21816,7.71,8.0,7.59,7.87,21816,0.0,1.0
2025-09-26,7.86,7.915,7.4,7.67,12321,7.86,7.915,7.4,7.67,12321,0.0,1.0
2025-09-29,7.62,7.97,7.57,7.95,4661,7.62,7.97,7.57,7.95,4661,0.0,1.0
2025-09-30,7.55,7.74,7.48,7.51,10270,7.55,7.74,7.48,7.51,10270,0.0,1.0
2025-10-01,7.6,7.76,7.51,7.53,12641,7.6,7.76,7.51,7.53,12641,0.0,1.0
2025-10-02,7.3,7.77,7.3,7.58,20372,7.3,7.77,7.3,7.58,20372,0.0,1.0
2025-10-03,7.72,7.8,7.65,7.6899,9347,7.72,7.8,7.65,7.6899,9347,0.0,1.0
2025-10-06,7.66,7.75,7.59,7.69,15696,7.66,7.75,7.59,7.69,15696,0.0,1.0
2025-10-07,7.86,7.99,7.4,7.4,17958,7.86,7.99,7.4,7.4,17958,0.0,1.0
2025-10-08,7.86,7.93,7.83,7.87,10677,7.86,7.93,7.83,7.87,10677,0.0,1.0
2025-10-09,7.87,8.18,7.53,7.85,20403,7.87,8.18,7.53,7.85,20403,0.0,1.0
2025-10-10,7.6,8.36,7.6,7.87,44711,7.6,8.36,7.6,7.87,44711,0.0,1.0
2025-10-13,7.71,7.995,7.41,7.76,31831,7.71,7.995,7.41,7.76,31831,0.0,1.0
2025-10-14,7.45,7.8,7.44,7.55,24938,7.45,7.8,7.44,7.55,24938,0.0,1.0
2025-10-15,8.11,8.29,7.47,7.54,87225,8.11,8.29,7.47,7.54,87225,0.0,1.0
2025-10-16,8.1,8.28,7.945,8.125,32791,8.1,8.28,7.945,8.125,32791,0.0,1.0
2025-10-17,7.97,8.2,7.9502,7.96,18210,7.97,8.2,7.9502,7.96,18210,0.0,1.0
2025-10-20,7.81,8.05,7.7,8.05,18655,7.81,8.05,7.7,8.05,18655,0.0,1.0
2025-10-21,7.39,7.89,7.39,7.8,29982,7.39,7.89,7.39,7.8,29982,0.0,1.0
2025-10-22,8.01,8.09,7.39,7.39,22070,8.01,8.09,7.39,7.39,22070,0.0,1.0
2025-10-23,8.09,8.32,7.875,8.0,25209,8.09,8.32,7.875,8.0,25209,0.0,1.0
2025-10-24,8.1,8.3,7.775,8.01,13057,8.1,8.3,7.775,8.01,13057,0.0,1.0
2025-10-27,7.81,8.2856,7.81,8.08,18732,7.81,8.2856,7.81,8.08,18732,0.0,1.0
2025-10-28,7.88,8.2,7.68,7.81,51122,7.88,8.2,7.68,7.81,51122,0.0,1.0
2025-10-29,7.76,7.89,7.605,7.82,18220,7.76,7.89,7.605,7.82,18220,0.0,1.0
2025-10-30,8.16,8.42,7.94,7.99,38183,8.16,8.42,7.94,7.99,38183,0.0,1.0
2025-10-31,8.4,8.5,7.99,8.06,29091,8.4,8.5,7.99,8.06,29091,0.0,1.0
2025-11-03,8.45,8.58,8.15,8.15,28341,8.45,8.58,8.15,8.15,28341,0.0,1.0
2025-11-04,8.16,8.55,8.16,8.41,12506,8.16,8.55,8.16,8.41,12506,0.0,1.0
2025-11-05,8.49,8.49,8.27,8.39,17370,8.49,8.49,8.27,8.39,17370,0.0,1.0
2025-11-06,8.48,8.5859,8.41,8.42,15675,8.48,8.5859,8.41,8.42,15675,0.0,1.0
2025-11-07,8.67,8.8,8.36,8.48,57403,8.67,8.8,8.36,8.48,57403,0.0,1.0
2025-11-10,8.67,8.81,8.63,8.705,24546,8.67,8.81,8.63,8.705,24546,0.0,1.0
2025-11-11,7.95,8.63,7.66,8.58,27637,7.95,8.63,7.66,8.58,27637,0.0,1.0
2025-11-12,8.07,8.13,7.67,7.9,16945,8.07,8.13,7.67,7.9,16945,0.0,1.0
2025-11-13,8.31,8.455,8.07,8.07,12718,8.31,8.455,8.07,8.07,12718,0.0,1.0
2025-11-14,8.39,8.455,8.21,8.29,13700,8.39,8.455,8.21,8.29,13700,0.0,1.0
2025-11-17,8.04,8.41,7.88,8.29,52408,8.04,8.41,7.88,8.29,52408,0.0,1.0
2025-11-18,8.08,8.245,7.65,8.08,33695,8.08,8.245,7.65,8.08,33695,0.0,1.0
2025-11-19,8.21,8.36,7.93,7.93,16627,8.21,8.36,7.93,7.93,16627,0.0,1.0
2025-11-20,8.25,8.455,8.16,8.37,16587,8.25,8.455,8.16,8.37,16587,0.0,1.0
2025-11-21,8.36,8.58,8.19,8.22,38953,8.36,8.58,8.19,8.22,38953,0.0,1.0
2025-11-24,8.34,8.43,8.23,8.43,13891,8.34,8.43,8.23,8.43,13891,0.0,1.0
2025-11-25,8.38,8.51,8.34,8.34,16570,8.38,8.51,8.34,8.34,16570,0.0,1.0
2025-11-26,8.295,8.41,8.25,8.32,21126,8.295,8.41,8.25,8.32,21126,0.0,1.0