date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-02-25,20.75,21.25,20.25,21.25,107778,9.22222222222222,9.44444444444444,9.0,9.44444444444444,242500.5,0.0,1.0
1992-02-26,21.25,21.5,20.25,20.75,294400,9.44444444444444,9.55555555555556,9.0,9.22222222222222,662400,0.0,1.0
1992-02-27,21.75,22.25,21.25,21.25,321778,9.66666666666667,9.88888888888889,9.44444444444444,9.44444444444444,724000.5,0.0,1.0
1992-02-28,21.0,22.0,20.5,21.75,121600,9.33333333333333,9.77777777777778,9.11111111111111,9.66666666666667,273600,0.0,1.0
1992-03-02,21.75,21.75,20.75,21.0,74978,9.66666666666667,9.66666666666667,9.22222222222222,9.33333333333333,168700.5,0.0,1.0
1992-03-03,21.75,22.25,21.38,21.75,115244,9.66666666666667,9.88888888888889,9.50222222222222,9.66666666666667,259299,0.0,1.0
1992-03-04,20.5,22.0,20.5,21.5,88267,9.11111111111111,9.77777777777778,9.11111111111111,9.55555555555556,198600.75,0.0,1.0
1992-03-05,18.75,21.0,18.75,20.75,187778,8.33333333333333,9.33333333333333,8.33333333333333,9.22222222222222,422500.5,0.0,1.0
1992-03-06,19.5,19.5,18.75,18.75,154444,8.66666666666667,8.66666666666667,8.33333333333333,8.33333333333333,347499,0.0,1.0
1992-03-09,20.0,20.88,19.5,19.75,63244,8.88888888888889,9.28,8.66666666666667,8.77777777777778,142299,0.0,1.0
1992-03-10,20.0,21.0,19.75,20.0,70978,8.88888888888889,9.33333333333333,8.77777777777778,8.88888888888889,159700.5,0.0,1.0
1992-03-11,19.5,20.25,19.12,20.0,94844,8.66666666666667,9.0,8.49777777777778,8.88888888888889,213399,0.0,1.0
1992-03-12,19.0,19.25,19.0,19.0,57200,8.44444444444444,8.55555555555556,8.44444444444444,8.44444444444444,128700,0.0,1.0
1992-03-13,18.5,19.5,18.5,19.25,44844,8.22222222222222,8.66666666666667,8.22222222222222,8.55555555555556,100899,0.0,1.0
1992-03-16,18.25,19.0,17.5,18.5,83378,8.11111111111111,8.44444444444444,7.77777777777778,8.22222222222222,187600.5,0.0,1.0
1992-03-17,19.5,19.75,17.75,17.75,64178,8.66666666666667,8.77777777777778,7.88888888888889,7.88888888888889,144400.5,0.0,1.0
1992-03-18,20.5,20.75,19.25,20.0,70800,9.11111111111111,9.22222222222222,8.55555555555556,8.88888888888889,159300,0.0,1.0
1992-03-19,20.25,21.0,20.0,20.5,60978,9.0,9.33333333333333,8.88888888888889,9.11111111111111,137200.5,0.0,1.0
1992-03-20,20.0,20.75,20.0,20.25,15244,8.88888888888889,9.22222222222222,8.88888888888889,9.0,34299,0.0,1.0
1992-03-23,20.5,20.5,20.0,20.0,75600,9.11111111111111,9.11111111111111,8.88888888888889,8.88888888888889,170100,0.0,1.0
1992-03-24,20.25,20.5,19.5,20.5,89200,9.0,9.11111111111111,8.66666666666667,9.11111111111111,200700,0.0,1.0
1992-03-25,19.75,20.25,19.5,20.25,45867,8.77777777777778,9.0,8.66666666666667,9.0,103200.75,0.0,1.0
1992-03-26,20.0,20.25,19.75,19.75,109867,8.88888888888889,9.0,8.77777777777778,8.77777777777778,247200.75,0.0,1.0
1992-03-27,20.0,20.12,19.5,19.75,59200,8.88888888888889,8.94222222222222,8.66666666666667,8.77777777777778,133200,0.0,1.0
1992-03-30,19.75,20.0,19.5,19.5,17644,8.77777777777778,8.88888888888889,8.66666666666667,8.66666666666667,39699,0.0,1.0
1992-03-31,20.0,20.0,19.25,19.5,34044,8.88888888888889,8.88888888888889,8.55555555555556,8.66666666666667,76599,0.0,1.0
1992-04-01,21.0,21.5,19.25,19.25,119067,9.33333333333333,9.55555555555556,8.55555555555556,8.55555555555556,267900.75,0.0,1.0
1992-04-02,20.75,21.75,20.75,21.0,132000,9.22222222222222,9.66666666666667,9.22222222222222,9.33333333333333,297000,0.0,1.0
1992-04-03,21.25,21.75,20.75,20.75,48578,9.44444444444444,9.66666666666667,9.22222222222222,9.22222222222222,109300.5,0.0,1.0
1992-04-06,22.0,22.5,20.75,21.25,63067,9.77777777777778,10.0,9.22222222222222,9.44444444444444,141900.75,0.0,1.0
1992-04-07,21.75,22.75,21.75,22.5,84000,9.66666666666667,10.1111111111111,9.66666666666667,10.0,189000,0.0,1.0
1992-04-08,20.5,21.5,18.25,21.25,230267,9.11111111111111,9.55555555555556,8.11111111111111,9.44444444444444,518100.75,0.0,1.0
1992-04-09,22.5,22.5,20.5,20.5,194978,10.0,10.0,9.11111111111111,9.11111111111111,438700.5,0.0,1.0
1992-04-10,23.0,23.5,22.25,22.25,253467,10.2222222222222,10.4444444444444,9.88888888888889,9.88888888888889,570300.750000001,0.0,1.0
1992-04-13,23.0,23.5,22.5,23.0,63244,10.2222222222222,10.4444444444444,10.0,10.2222222222222,142299,0.0,1.0
1992-04-14,23.0,23.75,22.75,23.5,73467,10.2222222222222,10.5555555555556,10.1111111111111,10.4444444444444,165300.75,0.0,1.0
1992-04-15,23.25,23.25,22.75,23.25,31778,10.3333333333333,10.3333333333333,10.1111111111111,10.3333333333333,71500.5000000002,0.0,1.0
1992-04-16,23.0,23.25,22.75,22.75,32044,10.2222222222222,10.3333333333333,10.1111111111111,10.1111111111111,72099.0000000002,0.0,1.0
1992-04-20,22.25,23.25,22.25,23.25,43644,9.88888888888889,10.3333333333333,9.88888888888889,10.3333333333333,98199,0.0,1.0
1992-04-21,22.25,22.75,22.25,22.75,33778,9.88888888888889,10.1111111111111,9.88888888888889,10.1111111111111,76000.5,0.0,1.0
1992-04-22,22.25,22.75,22.25,22.75,75378,9.88888888888889,10.1111111111111,9.88888888888889,10.1111111111111,169600.5,0.0,1.0
1992-04-23,22.75,23.0,22.0,22.25,21378,10.1111111111111,10.2222222222222,9.77777777777778,9.88888888888889,48100.5000000001,0.0,1.0
1992-04-24,22.75,23.38,22.5,22.5,36800,10.1111111111111,10.3911111111111,10.0,10.0,82800.0000000001,0.0,1.0
1992-04-27,23.75,24.25,22.75,23.0,93467,10.5555555555556,10.7777777777778,10.1111111111111,10.2222222222222,210300.749999999,0.0,1.0
1992-04-28,22.5,24.5,22.5,23.75,46978,10.0,10.8888888888889,10.0,10.5555555555556,105700.5,0.0,1.0
1992-04-29,22.75,23.25,21.5,23.25,38178,10.1111111111111,10.3333333333333,9.55555555555556,10.3333333333333,85900.5000000001,0.0,1.0
1992-04-30,22.5,23.0,22.25,23.0,33200,10.0,10.2222222222222,9.88888888888889,10.2222222222222,74700,0.0,1.0
1992-05-01,23.0,23.0,22.5,23.0,11778,10.2222222222222,10.2222222222222,10.0,10.2222222222222,26500.5000000001,0.0,1.0
1992-05-04,23.25,23.75,22.75,23.0,55244,10.3333333333333,10.5555555555556,10.1111111111111,10.2222222222222,124299,0.0,1.0
1992-05-05,23.0,23.75,23.0,23.38,56978,10.2222222222222,10.5555555555556,10.2222222222222,10.3911111111111,128200.5,0.0,1.0
1992-05-06,23.75,23.75,23.0,23.25,43467,10.5555555555556,10.5555555555556,10.2222222222222,10.3333333333333,97800.7499999996,0.0,1.0
1992-05-07,24.25,24.75,23.0,23.75,302578,10.7777777777778,11.0,10.2222222222222,10.5555555555556,680800.499999999,0.0,1.0
1992-05-08,23.75,24.5,23.5,24.25,95378,10.5555555555556,10.8888888888889,10.4444444444444,10.7777777777778,214600.499999999,0.0,1.0
1992-05-11,23.0,24.0,22.75,23.75,107467,10.2222222222222,10.6666666666667,10.1111111111111,10.5555555555556,241800.750000001,0.0,1.0
1992-05-12,22.75,23.5,22.75,23.5,34800,10.1111111111111,10.4444444444444,10.1111111111111,10.4444444444444,78300.0000000001,0.0,1.0
1992-05-13,24.0,24.0,22.75,22.75,68978,10.6666666666667,10.6666666666667,10.1111111111111,10.1111111111111,155200.5,0.0,1.0
1992-05-14,24.0,24.5,23.5,24.0,61467,10.6666666666667,10.8888888888889,10.4444444444444,10.6666666666667,138300.75,0.0,1.0
1992-05-15,23.0,23.75,23.0,23.75,128578,10.2222222222222,10.5555555555556,10.2222222222222,10.5555555555556,289300.500000001,0.0,1.0
1992-05-18,23.25,23.75,22.75,22.75,22178,10.3333333333333,10.5555555555556,10.1111111111111,10.1111111111111,49900.5000000002,0.0,1.0
1992-05-19,23.5,24.0,23.0,23.75,14444,10.4444444444444,10.6666666666667,10.2222222222222,10.5555555555556,32499.0000000001,0.0,1.0
1992-05-20,24.75,25.5,23.5,24.0,217378,11.0,11.3333333333333,10.4444444444444,10.6666666666667,489100.5,0.0,1.0
1992-05-21,24.88,25.25,24.0,25.25,60800,11.0577777777778,11.2222222222222,10.6666666666667,11.2222222222222,136800,0.0,1.0
1992-05-22,23.25,25.0,23.25,25.0,84044,10.3333333333333,11.1111111111111,10.3333333333333,11.1111111111111,189099.000000001,0.0,1.0
1992-05-26,22.75,24.25,22.0,24.25,245778,10.1111111111111,10.7777777777778,9.77777777777778,10.7777777777778,553000.500000001,0.0,1.0
1992-05-27,22.75,22.75,22.0,22.0,92978,10.1111111111111,10.1111111111111,9.77777777777778,9.77777777777778,209200.5,0.0,1.0
1992-05-28,22.75,22.75,22.25,22.75,27467,10.1111111111111,10.1111111111111,9.88888888888889,10.1111111111111,61800.7500000001,0.0,1.0
1992-05-29,22.75,22.75,22.0,22.75,43778,10.1111111111111,10.1111111111111,9.77777777777778,10.1111111111111,98500.5000000001,0.0,1.0
1992-06-01,24.62,24.75,22.0,22.75,32667,10.9422222222222,11.0,9.77777777777778,10.1111111111111,73500.7500000001,0.0,1.0
1992-06-02,17.0,17.25,16.0,16.75,92711,11.3333333333333,11.5,10.6666666666667,11.1666666666667,139066.5,0.0,1.5
1992-06-03,17.25,17.5,16.75,17.5,99067,11.5,11.6666666666667,11.1666666666667,11.6666666666667,148600.5,0.0,1.0
1992-06-04,17.5,18.0,17.0,17.5,217200,11.6666666666667,12.0,11.3333333333333,11.6666666666667,325799.999999999,0.0,1.0
1992-06-05,17.75,18.0,17.25,17.5,45867,11.8333333333333,12.0,11.5,11.6666666666667,68800.5000000002,0.0,1.0
1992-06-08,17.0,17.75,16.5,17.75,68667,11.3333333333333,11.8333333333333,11.0,11.8333333333333,103000.5,0.0,1.0
1992-06-09,16.75,17.0,16.0,17.0,49267,11.1666666666667,11.3333333333333,10.6666666666667,11.3333333333333,73900.4999999998,0.0,1.0
1992-06-10,17.25,17.5,16.0,16.75,105600,11.5,11.6666666666667,10.6666666666667,11.1666666666667,158400,0.0,1.0
1992-06-11,17.25,17.25,16.75,17.25,91667,11.5,11.5,11.1666666666667,11.5,137500.5,0.0,1.0
1992-06-12,17.25,17.25,16.25,17.0,35667,11.5,11.5,10.8333333333333,11.3333333333333,53500.5,0.0,1.0
1992-06-15,16.5,17.25,16.25,17.25,29667,11.0,11.5,10.8333333333333,11.5,44500.5,0.0,1.0
1992-06-16,16.0,17.0,15.5,17.0,29667,10.6666666666667,11.3333333333333,10.3333333333333,11.3333333333333,44500.4999999999,0.0,1.0
1992-06-17,14.0,16.0,14.0,16.0,130867,9.33333333333333,10.6666666666667,9.33333333333333,10.6666666666667,196300.5,0.0,1.0
1992-06-18,13.0,14.5,12.5,13.75,434800,8.66666666666667,9.66666666666667,8.33333333333333,9.16666666666667,652200,0.0,1.0
1992-06-19,15.0,15.0,13.0,13.5,54200,10.0,10.0,8.66666666666667,9.0,81300,0.0,1.0
1992-06-22,14.25,14.5,12.63,14.5,166800,9.5,9.66666666666667,8.42,9.66666666666667,250200,0.0,1.0
1992-06-23,14.75,14.75,13.75,14.25,27067,9.83333333333333,9.83333333333333,9.16666666666667,9.5,40600.5,0.0,1.0
1992-06-24,14.0,14.75,13.75,14.0,17467,9.33333333333333,9.83333333333333,9.16666666666667,9.33333333333333,26200.5,0.0,1.0
1992-06-25,13.25,14.25,13.25,14.0,27400,8.83333333333333,9.5,8.83333333333333,9.33333333333333,41100,0.0,1.0
1992-06-26,13.0,13.75,12.5,13.38,179467,8.66666666666667,9.16666666666667,8.33333333333333,8.92,269200.5,0.0,1.0
1992-06-29,13.75,13.75,12.5,12.5,51067,9.16666666666667,9.16666666666667,8.33333333333333,8.33333333333333,76600.5,0.0,1.0
1992-06-30,14.75,15.0,13.5,13.88,95800,9.83333333333333,10.0,9.0,9.25333333333333,143700,0.0,1.0
1992-07-01,14.25,14.5,13.75,14.25,51067,9.5,9.66666666666667,9.16666666666667,9.5,76600.5,0.0,1.0
1992-07-02,13.5,14.25,13.5,13.75,116467,9.0,9.5,9.0,9.16666666666667,174700.5,0.0,1.0
1992-07-06,13.0,13.75,13.0,13.75,49467,8.66666666666667,9.16666666666667,8.66666666666667,9.16666666666667,74200.5,0.0,1.0
1992-07-07,12.25,13.75,12.25,13.0,57000,8.16666666666667,9.16666666666667,8.16666666666667,8.66666666666667,85500,0.0,1.0
1992-07-08,13.0,13.0,12.0,12.25,96467,8.66666666666667,8.66666666666667,8.0,8.16666666666667,144700.5,0.0,1.0
1992-07-09,14.0,14.25,12.25,13.0,109867,9.33333333333333,9.5,8.16666666666667,8.66666666666667,164800.5,0.0,1.0
1992-07-10,14.37,14.5,14.0,14.0,30667,9.58,9.66666666666667,9.33333333333333,9.33333333333333,46000.5,0.0,1.0
1992-07-13,14.25,14.5,13.75,14.0,66400,9.5,9.66666666666667,9.16666666666667,9.33333333333333,99600,0.0,1.0
1992-07-14,13.0,14.13,12.87,14.0,59667,8.66666666666667,9.42,8.58,9.33333333333333,89500.5,0.0,1.0
1992-07-15,12.75,13.5,12.75,13.0,31067,8.5,9.0,8.5,8.66666666666667,46600.5,0.0,1.0
1992-07-16,12.75,13.25,12.75,13.0,40867,8.5,8.83333333333333,8.5,8.66666666666667,61300.5,0.0,1.0
1992-07-17,12.5,13.25,12.0,13.25,165600,8.33333333333333,8.83333333333333,8.0,8.83333333333333,248400,0.0,1.0
1992-07-20,12.5,12.5,11.75,12.5,51800,8.33333333333333,8.33333333333333,7.83333333333333,8.33333333333333,77700,0.0,1.0
1992-07-21,12.12,12.5,11.75,12.38,82200,8.08,8.33333333333333,7.83333333333333,8.25333333333333,123300,0.0,1.0
1992-07-22,12.5,12.5,12.0,12.25,90867,8.33333333333333,8.33333333333333,8.0,8.16666666666667,136300.5,0.0,1.0
1992-07-23,12.25,12.5,11.5,12.5,70667,8.16666666666667,8.33333333333333,7.66666666666667,8.33333333333333,106000.5,0.0,1.0
1992-07-24,12.12,12.25,12.0,12.25,248067,8.08,8.16666666666667,8.0,8.16666666666667,372100.5,0.0,1.0
1992-07-27,12.25,12.25,11.5,11.5,31600,8.16666666666667,8.16666666666667,7.66666666666667,7.66666666666667,47400,0.0,1.0
1992-07-28,12.5,12.75,11.75,12.0,86400,8.33333333333333,8.5,7.83333333333333,8.0,129600,0.0,1.0
1992-07-29,13.5,13.5,12.12,12.25,32067,9.0,9.0,8.08,8.16666666666667,48100.5,0.0,1.0
1992-07-30,13.5,13.5,13.0,13.12,54667,9.0,9.0,8.66666666666667,8.74666666666667,82000.5,0.0,1.0
1992-07-31,13.5,13.75,13.0,13.5,62067,9.0,9.16666666666667,8.66666666666667,9.0,93100.5,0.0,1.0
1992-08-03,14.5,15.0,13.0,13.5,129200,9.66666666666667,10.0,8.66666666666667,9.0,193800,0.0,1.0
1992-08-04,13.5,14.25,13.25,14.0,92467,9.0,9.5,8.83333333333333,9.33333333333333,138700.5,0.0,1.0
1992-08-05,14.25,14.75,13.75,13.75,142667,9.5,9.83333333333333,9.16666666666667,9.16666666666667,214000.5,0.0,1.0
1992-08-06,13.5,14.75,13.5,14.75,98667,9.0,9.83333333333333,9.0,9.83333333333333,148000.5,0.0,1.0
1992-08-07,14.0,14.25,13.5,14.0,16067,9.33333333333333,9.5,9.0,9.33333333333333,24100.5,0.0,1.0
1992-08-10,14.0,14.0,13.25,14.0,21267,9.33333333333333,9.33333333333333,8.83333333333333,9.33333333333333,31900.5,0.0,1.0
1992-08-11,12.75,14.5,12.0,14.5,529867,8.5,9.66666666666667,8.0,9.66666666666667,794800.5,0.0,1.0
1992-08-12,13.12,13.75,12.75,12.75,195000,8.74666666666667,9.16666666666667,8.5,8.5,292500,0.0,1.0
1992-08-13,13.75,13.75,13.0,13.25,120467,9.16666666666667,9.16666666666667,8.66666666666667,8.83333333333333,180700.5,0.0,1.0
1992-08-14,14.0,14.0,13.25,13.75,80467,9.33333333333333,9.33333333333333,8.83333333333333,9.16666666666667,120700.5,0.0,1.0
1992-08-17,14.5,14.75,13.5,14.25,79400,9.66666666666667,9.83333333333333,9.0,9.5,119100,0.0,1.0
1992-08-18,15.5,15.75,14.75,14.75,332467,10.3333333333333,10.5,9.83333333333333,9.83333333333333,498700.500000002,0.0,1.0
1992-08-19,15.25,15.5,14.5,15.5,165600,10.1666666666667,10.3333333333333,9.66666666666667,10.3333333333333,248399.999999999,0.0,1.0
1992-08-20,15.5,15.75,14.75,14.75,166600,10.3333333333333,10.5,9.83333333333333,9.83333333333333,249900.000000001,0.0,1.0
1992-08-21,14.75,15.75,14.75,15.5,108200,9.83333333333333,10.5,9.83333333333333,10.3333333333333,162300,0.0,1.0
1992-08-24,14.75,14.75,14.25,14.75,30600,9.83333333333333,9.83333333333333,9.5,9.83333333333333,45900,0.0,1.0
1992-08-25,15.12,15.25,14.25,14.25,91267,10.08,10.1666666666667,9.5,9.5,136900.5,0.0,1.0
1992-08-26,15.0,15.5,14.75,15.5,35000,10.0,10.3333333333333,9.83333333333333,10.3333333333333,52500,0.0,1.0
1992-08-27,15.0,15.5,15.0,15.5,77000,10.0,10.3333333333333,10.0,10.3333333333333,115500,0.0,1.0
1992-08-28,15.75,15.75,15.0,15.0,39267,10.5,10.5,10.0,10.0,58900.5,0.0,1.0
1992-08-31,16.0,16.0,15.5,16.0,41400,10.6666666666667,10.6666666666667,10.3333333333333,10.6666666666667,62099.9999999998,0.0,1.0
1992-09-01,16.25,16.5,15.75,16.25,89600,10.8333333333333,11.0,10.5,10.8333333333333,134400,0.0,1.0
1992-09-02,16.5,16.75,16.25,16.5,92400,11.0,11.1666666666667,10.8333333333333,11.0,138600,0.0,1.0
1992-09-03,16.25,17.0,15.75,17.0,124800,10.8333333333333,11.3333333333333,10.5,11.3333333333333,187200.000000001,0.0,1.0
1992-09-04,16.25,16.25,15.75,15.75,18200,10.8333333333333,10.8333333333333,10.5,10.5,27300.0000000001,0.0,1.0
1992-09-08,15.75,16.25,15.25,16.25,66267,10.5,10.8333333333333,10.1666666666667,10.8333333333333,99400.5,0.0,1.0
1992-09-09,15.75,15.75,15.25,15.5,58800,10.5,10.5,10.1666666666667,10.3333333333333,88200,0.0,1.0
1992-09-10,16.0,16.0,15.25,15.75,105667,10.6666666666667,10.6666666666667,10.1666666666667,10.5,158500.5,0.0,1.0
1992-09-11,15.5,16.0,15.5,15.75,88667,10.3333333333333,10.6666666666667,10.3333333333333,10.5,133000.5,0.0,1.0
1992-09-14,15.87,16.25,15.5,15.5,39600,10.58,10.8333333333333,10.3333333333333,10.3333333333333,59400,0.0,1.0
1992-09-15,16.25,16.25,15.5,15.75,43467,10.8333333333333,10.8333333333333,10.3333333333333,10.5,65200.5000000002,0.0,1.0
1992-09-16,16.0,16.5,16.0,16.5,112467,10.6666666666667,11.0,10.6666666666667,11.0,168700.499999999,0.0,1.0
1992-09-17,16.0,16.5,16.0,16.0,50600,10.6666666666667,11.0,10.6666666666667,10.6666666666667,75899.9999999998,0.0,1.0
1992-09-18,16.0,16.5,15.87,16.5,225400,10.6666666666667,11.0,10.58,11.0,338099.999999999,0.0,1.0
1992-09-21,16.5,16.5,15.75,16.0,158667,11.0,11.0,10.5,10.6666666666667,238000.5,0.0,1.0
1992-09-22,16.5,16.5,16.0,16.0,35200,11.0,11.0,10.6666666666667,10.6666666666667,52800,0.0,1.0
1992-09-23,16.25,16.5,15.5,16.5,42600,10.8333333333333,11.0,10.3333333333333,11.0,63900.0000000002,0.0,1.0
1992-09-24,16.25,16.25,15.75,16.25,21267,10.8333333333333,10.8333333333333,10.5,10.8333333333333,31900.5000000001,0.0,1.0
1992-09-25,15.75,16.25,15.75,15.75,54600,10.5,10.8333333333333,10.5,10.5,81900,0.0,1.0
1992-09-28,15.5,16.25,15.5,15.75,66267,10.3333333333333,10.8333333333333,10.3333333333333,10.5,99400.5000000003,0.0,1.0
1992-09-29,16.25,16.25,15.5,15.5,58867,10.8333333333333,10.8333333333333,10.3333333333333,10.3333333333333,88300.5000000003,0.0,1.0
1992-09-30,17.0,17.0,15.75,15.75,104400,11.3333333333333,11.3333333333333,10.5,10.5,156600,0.0,1.0
1992-10-01,17.25,17.5,16.5,16.5,112000,11.5,11.6666666666667,11.0,11.0,168000,0.0,1.0
1992-10-02,16.25,17.25,15.5,17.25,196867,10.8333333333333,11.5,10.3333333333333,11.5,295300.500000001,0.0,1.0
1992-10-05,15.5,16.0,14.5,15.5,200867,10.3333333333333,10.6666666666667,9.66666666666667,10.3333333333333,301300.500000001,0.0,1.0
1992-10-06,15.25,16.0,14.75,15.25,46400,10.1666666666667,10.6666666666667,9.83333333333333,10.1666666666667,69599.9999999998,0.0,1.0
1992-10-07,15.5,15.75,15.0,15.0,24667,10.3333333333333,10.5,10.0,10.0,37000.5000000001,0.0,1.0
1992-10-08,16.75,17.25,15.75,16.0,267267,11.1666666666667,11.5,10.5,10.6666666666667,400900.499999999,0.0,1.0
1992-10-09,16.75,17.25,16.5,17.25,91667,11.1666666666667,11.5,11.0,11.5,137500.5,0.0,1.0
1992-10-12,17.25,17.25,16.75,16.88,10600,11.5,11.5,11.1666666666667,11.2533333333333,15900,0.0,1.0
1992-10-13,17.37,17.5,16.75,16.75,150667,11.58,11.6666666666667,11.1666666666667,11.1666666666667,226000.5,0.0,1.0
1992-10-14,17.5,18.0,17.0,17.0,305600,11.6666666666667,12.0,11.3333333333333,11.3333333333333,458399.999999999,0.0,1.0
1992-10-15,18.0,18.25,17.5,17.5,232667,12.0,12.1666666666667,11.6666666666667,11.6666666666667,349000.5,0.0,1.0
1992-10-16,17.0,18.25,16.5,18.0,147067,11.3333333333333,12.1666666666667,11.0,12.0,220600.500000001,0.0,1.0
1992-10-19,17.0,17.5,16.75,16.75,62000,11.3333333333333,11.6666666666667,11.1666666666667,11.1666666666667,93000.0000000003,0.0,1.0
1992-10-20,17.5,17.5,17.0,17.0,56467,11.6666666666667,11.6666666666667,11.3333333333333,11.3333333333333,84700.4999999998,0.0,1.0
1992-10-21,18.75,19.0,17.25,17.5,291667,12.5,12.6666666666667,11.5,11.6666666666667,437500.5,0.0,1.0
1992-10-22,19.0,19.25,18.5,18.87,310800,12.6666666666667,12.8333333333333,12.3333333333333,12.58,466199.999999999,0.0,1.0
1992-10-23,19.0,19.25,18.75,19.0,61400,12.6666666666667,12.8333333333333,12.5,12.6666666666667,92099.9999999998,0.0,1.0
1992-10-26,18.75,19.0,18.5,18.75,22000,12.5,12.6666666666667,12.3333333333333,12.5,33000,0.0,1.0
1992-10-27,18.25,18.5,18.0,18.0,22600,12.1666666666667,12.3333333333333,12.0,12.0,33899.9999999999,0.0,1.0
1992-10-28,18.5,18.5,18.0,18.25,58467,12.3333333333333,12.3333333333333,12.0,12.1666666666667,87700.5000000002,0.0,1.0
1992-10-29,19.25,19.5,18.5,18.5,87267,12.8333333333333,13.0,12.3333333333333,12.3333333333333,130900.5,0.0,1.0
1992-10-30,19.5,19.75,19.0,19.0,133267,13.0,13.1666666666667,12.6666666666667,12.6666666666667,199900.5,0.0,1.0
1992-11-02,20.0,20.13,19.25,19.5,272067,13.3333333333333,13.42,12.8333333333333,13.0,408100.500000001,0.0,1.0
1992-11-03,19.0,20.0,19.0,19.75,69867,12.6666666666667,13.3333333333333,12.6666666666667,13.1666666666667,104800.5,0.0,1.0
1992-11-04,19.5,19.75,19.0,19.0,130800,13.0,13.1666666666667,12.6666666666667,12.6666666666667,196200,0.0,1.0
1992-11-05,20.75,20.75,18.25,19.75,588200,13.8333333333333,13.8333333333333,12.1666666666667,13.1666666666667,882300.000000002,0.0,1.0
1992-11-06,21.25,21.5,20.5,20.5,168267,14.1666666666667,14.3333333333333,13.6666666666667,13.6666666666667,252400.499999999,0.0,1.0
1992-11-09,21.25,21.5,20.5,21.5,153000,14.1666666666667,14.3333333333333,13.6666666666667,14.3333333333333,229499.999999999,0.0,1.0
1992-11-10,22.0,23.0,21.25,21.5,433400,14.6666666666667,15.3333333333333,14.1666666666667,14.3333333333333,650099.999999999,0.0,1.0
1992-11-11,23.5,24.75,22.25,22.5,320800,15.6666666666667,16.5,14.8333333333333,15.0,481199.999999999,0.0,1.0
1992-11-12,22.0,23.5,21.25,23.5,306867,14.6666666666667,15.6666666666667,14.1666666666667,15.6666666666667,460300.499999999,0.0,1.0
1992-11-13,23.25,23.25,21.25,21.25,79467,15.5,15.5,14.1666666666667,14.1666666666667,119200.5,0.0,1.0
1992-11-16,24.0,24.75,23.5,24.0,261867,16.0,16.5,15.6666666666667,16.0,392800.5,0.0,1.0
1992-11-17,23.25,24.25,23.25,23.5,1625067,15.5,16.1666666666667,15.5,15.6666666666667,2437600.5,0.0,1.0
1992-11-18,23.0,23.5,23.0,23.5,324267,15.3333333333333,15.6666666666667,15.3333333333333,15.6666666666667,486400.500000001,0.0,1.0
1992-11-19,24.25,24.5,23.0,23.25,451200,16.1666666666667,16.3333333333333,15.3333333333333,15.5,676799.999999999,0.0,1.0
1992-11-20,24.25,24.25,23.75,24.25,175867,16.1666666666667,16.1666666666667,15.8333333333333,16.1666666666667,263800.499999999,0.0,1.0
1992-11-23,24.25,24.25,24.0,24.25,136067,16.1666666666667,16.1666666666667,16.0,16.1666666666667,204100.5,0.0,1.0
1992-11-24,24.5,25.0,24.0,24.25,142600,16.3333333333333,16.6666666666667,16.0,16.1666666666667,213900,0.0,1.0
1992-11-25,24.75,25.0,24.5,25.0,131467,16.5,16.6666666666667,16.3333333333333,16.6666666666667,197200.5,0.0,1.0
1992-11-27,25.25,25.25,24.75,24.75,39867,16.8333333333333,16.8333333333333,16.5,16.5,59800.5000000001,0.0,1.0
1992-11-30,25.25,25.25,24.75,25.25,206800,16.8333333333333,16.8333333333333,16.5,16.8333333333333,310200.000000001,0.0,1.0
1992-12-01,24.75,25.25,24.75,25.25,272200,16.5,16.8333333333333,16.5,16.8333333333333,408300,0.0,1.0
1992-12-02,25.5,26.0,24.75,25.25,96667,17.0,17.3333333333333,16.5,16.8333333333333,145000.5,0.0,1.0
1992-12-03,25.0,26.0,25.0,25.5,179800,16.6666666666667,17.3333333333333,16.6666666666667,17.0,269699.999999999,0.0,1.0
1992-12-04,23.75,25.5,23.75,25.0,157867,15.8333333333333,17.0,15.8333333333333,16.6666666666667,236800.5,0.0,1.0
1992-12-07,23.88,24.0,23.0,24.0,135600,15.92,16.0,15.3333333333333,16.0,203400,0.0,1.0
1992-12-08,24.0,24.5,23.5,24.0,211400,16.0,16.3333333333333,15.6666666666667,16.0,317100,0.0,1.0
1992-12-09,24.5,24.5,24.0,24.0,76067,16.3333333333333,16.3333333333333,16.0,16.0,114100.5,0.0,1.0
1992-12-10,23.5,24.5,23.0,24.0,169200,15.6666666666667,16.3333333333333,15.3333333333333,16.0,253799.999999999,0.0,1.0
1992-12-11,22.25,23.5,22.0,23.5,128000,14.8333333333333,15.6666666666667,14.6666666666667,15.6666666666667,192000,0.0,1.0
1992-12-14,21.75,23.0,21.25,22.25,227867,14.5,15.3333333333333,14.1666666666667,14.8333333333333,341800.5,0.0,1.0
1992-12-15,21.5,22.0,20.75,21.5,336467,14.3333333333333,14.6666666666667,13.8333333333333,14.3333333333333,504700.500000001,0.0,1.0
1992-12-16,23.0,23.75,21.5,22.5,768400,15.3333333333333,15.8333333333333,14.3333333333333,15.0,1152600,0.0,1.0
1992-12-17,25.0,25.0,22.75,23.25,199400,16.6666666666667,16.6666666666667,15.1666666666667,15.5,299099.999999999,0.0,1.0
1992-12-18,25.5,26.0,24.5,24.75,215067,17.0,17.3333333333333,16.3333333333333,16.5,322600.5,0.0,1.0
1992-12-21,25.5,25.75,24.75,25.0,154400,17.0,17.1666666666667,16.5,16.6666666666667,231600,0.0,1.0
1992-12-22,26.0,26.75,25.5,25.75,347800,17.3333333333333,17.8333333333333,17.0,17.1666666666667,521700.000000001,0.0,1.0
1992-12-23,26.0,26.5,25.5,26.5,505867,17.3333333333333,17.6666666666667,17.0,17.6666666666667,758800.500000002,0.0,1.0
1992-12-24,25.5,26.25,24.75,26.0,68000,17.0,17.5,16.5,17.3333333333333,102000,0.0,1.0
1992-12-28,25.75,26.25,25.5,25.5,211200,17.1666666666667,17.5,17.0,17.0,316799.999999999,0.0,1.0
1992-12-29,25.5,26.0,25.25,26.0,36867,17.0,17.3333333333333,16.8333333333333,17.3333333333333,55300.5,0.0,1.0
1992-12-30,25.25,25.75,25.25,25.25,52867,16.8333333333333,17.1666666666667,16.8333333333333,16.8333333333333,79300.5000000001,0.0,1.0
1992-12-31,25.75,25.75,25.25,25.25,109000,17.1666666666667,17.1666666666667,16.8333333333333,16.8333333333333,163500,0.0,1.0
1993-01-04,24.75,25.75,24.5,25.25,143000,16.5,17.1666666666667,16.3333333333333,16.8333333333333,214500,0.0,1.0
1993-01-05,24.75,25.25,24.5,25.0,90600,16.5,16.8333333333333,16.3333333333333,16.6666666666667,135900,0.0,1.0
1993-01-06,26.0,26.75,24.75,25.25,97600,17.3333333333333,17.8333333333333,16.5,16.8333333333333,146400,0.0,1.0
1993-01-07,26.25,27.5,26.0,26.25,239267,17.5,18.3333333333333,17.3333333333333,17.5,358900.5,0.0,1.0
1993-01-08,26.37,27.0,25.75,26.0,128867,17.58,18.0,17.1666666666667,17.3333333333333,193300.5,0.0,1.0
1993-01-11,25.88,26.5,25.5,26.0,137267,17.2533333333333,17.6666666666667,17.0,17.3333333333333,205900.5,0.0,1.0
1993-01-12,24.75,26.0,24.0,25.5,189600,16.5,17.3333333333333,16.0,17.0,284400,0.0,1.0
1993-01-13,25.75,25.75,24.25,24.25,52000,17.1666666666667,17.1666666666667,16.1666666666667,16.1666666666667,77999.9999999999,0.0,1.0
1993-01-14,25.75,25.75,25.0,25.75,29267,17.1666666666667,17.1666666666667,16.6666666666667,17.1666666666667,43900.4999999999,0.0,1.0
1993-01-15,27.25,27.25,25.0,25.75,202800,18.1666666666667,18.1666666666667,16.6666666666667,17.1666666666667,304199.999999999,0.0,1.0
1993-01-18,27.25,27.25,26.5,27.25,39800,18.1666666666667,18.1666666666667,17.6666666666667,18.1666666666667,59699.9999999999,0.0,1.0
1993-01-19,27.25,27.5,26.75,27.25,168000,18.1666666666667,18.3333333333333,17.8333333333333,18.1666666666667,252000,0.0,1.0
1993-01-20,28.0,28.5,26.75,27.25,280667,18.6666666666667,19.0,17.8333333333333,18.1666666666667,421000.499999999,0.0,1.0
1993-01-21,27.75,28.25,27.5,27.75,70867,18.5,18.8333333333333,18.3333333333333,18.5,106300.5,0.0,1.0
1993-01-22,27.5,27.75,27.0,27.75,30600,18.3333333333333,18.5,18.0,18.5,45900.0000000001,0.0,1.0
1993-01-25,27.0,27.5,27.0,27.5,58867,18.0,18.3333333333333,18.0,18.3333333333333,88300.5,0.0,1.0
1993-01-26,28.5,29.0,27.0,27.5,170400,19.0,19.3333333333333,18.0,18.3333333333333,255600,0.0,1.0
1993-01-27,27.5,29.0,27.0,29.0,81467,18.3333333333333,19.3333333333333,18.0,19.3333333333333,122200.5,0.0,1.0
1993-01-28,28.0,28.0,27.0,27.5,43667,18.6666666666667,18.6666666666667,18.0,18.3333333333333,65500.4999999999,0.0,1.0
1993-01-29,28.5,28.5,27.5,28.0,35400,19.0,19.0,18.3333333333333,18.6666666666667,53100,0.0,1.0
1993-02-01,29.0,29.5,28.0,28.0,101667,19.3333333333333,19.6666666666667,18.6666666666667,18.6666666666667,152500.5,0.0,1.0
1993-02-02,29.25,29.25,28.5,29.0,46200,19.5,19.5,19.0,19.3333333333333,69300,0.0,1.0
1993-02-03,29.25,29.5,29.0,29.25,98000,19.5,19.6666666666667,19.3333333333333,19.5,147000,0.0,1.0
1993-02-04,32.5,33.0,28.75,28.75,364267,21.6666666666667,22.0,19.1666666666667,19.1666666666667,546400.499999999,0.0,1.0
1993-02-05,32.0,32.75,31.5,32.0,259067,21.3333333333333,21.8333333333333,21.0,21.3333333333333,388600.500000001,0.0,1.0
1993-02-08,32.37,32.75,32.0,32.0,159800,21.58,21.8333333333333,21.3333333333333,21.3333333333333,239700,0.0,1.0
1993-02-09,31.0,32.5,31.0,32.5,178600,20.6666666666667,21.6666666666667,20.6666666666667,21.6666666666667,267900,0.0,1.0
1993-02-10,30.25,31.25,30.25,31.12,152467,20.1666666666667,20.8333333333333,20.1666666666667,20.7466666666667,228700.5,0.0,1.0
1993-02-11,31.25,31.25,30.25,30.25,133067,20.8333333333333,20.8333333333333,20.1666666666667,20.1666666666667,199600.5,0.0,1.0
1993-02-12,31.0,31.25,30.5,31.25,33000,20.6666666666667,20.8333333333333,20.3333333333333,20.8333333333333,49499.9999999999,0.0,1.0
1993-02-16,27.75,31.0,27.0,31.0,269400,18.5,20.6666666666667,18.0,20.6666666666667,404100,0.0,1.0
1993-02-17,29.0,29.0,27.25,28.0,303667,19.3333333333333,19.3333333333333,18.1666666666667,18.6666666666667,455500.500000001,0.0,1.0
1993-02-18,28.5,29.75,28.5,29.5,125667,19.0,19.8333333333333,19.0,19.6666666666667,188500.5,0.0,1.0
1993-02-19,29.0,29.25,28.5,28.5,24000,19.3333333333333,19.5,19.0,19.0,36000.0000000001,0.0,1.0
1993-02-22,25.75,29.5,25.25,29.25,231200,17.1666666666667,19.6666666666667,16.8333333333333,19.5,346799.999999999,0.0,1.0
1993-02-23,26.75,27.25,25.25,25.5,304667,17.8333333333333,18.1666666666667,16.8333333333333,17.0,457000.500000001,0.0,1.0
1993-02-24,28.5,28.5,26.5,27.25,69800,19.0,19.0,17.6666666666667,18.1666666666667,104700,0.0,1.0
1993-02-25,27.75,29.0,27.5,28.5,172400,18.5,19.3333333333333,18.3333333333333,19.0,258600,0.0,1.0
1993-02-26,28.75,29.25,27.5,28.25,141867,19.1666666666667,19.5,18.3333333333333,18.8333333333333,212800.5,0.0,1.0
1993-03-01,26.5,30.0,26.25,29.25,273400,17.6666666666667,20.0,17.5,19.5,410099.999999999,0.0,1.0
1993-03-02,25.75,27.25,24.75,27.25,317400,17.1666666666667,18.1666666666667,16.5,18.1666666666667,476099.999999999,0.0,1.0
1993-03-03,27.25,27.5,25.75,25.75,401000,18.1666666666667,18.3333333333333,17.1666666666667,17.1666666666667,601499.999999999,0.0,1.0
1993-03-04,28.0,28.5,27.0,27.25,214800,18.6666666666667,19.0,18.0,18.1666666666667,322199.999999999,0.0,1.0
1993-03-05,29.13,29.25,28.0,28.0,94600,19.42,19.5,18.6666666666667,18.6666666666667,141900,0.0,1.0
1993-03-08,29.25,29.75,28.38,29.25,143267,19.5,19.8333333333333,18.92,19.5,214900.5,0.0,1.0
1993-03-09,29.37,29.5,29.25,29.25,59200,19.58,19.6666666666667,19.5,19.5,88800,0.0,1.0
1993-03-10,30.0,30.0,29.25,29.25,89800,20.0,20.0,19.5,19.5,134700,0.0,1.0
1993-03-11,29.5,30.25,29.25,30.0,56800,19.6666666666667,20.1666666666667,19.5,20.0,85199.9999999999,0.0,1.0
1993-03-12,29.0,29.75,28.5,29.75,141667,19.3333333333333,19.8333333333333,19.0,19.8333333333333,212500.5,0.0,1.0
1993-03-15,28.0,29.0,27.75,29.0,122667,18.6666666666667,19.3333333333333,18.5,19.3333333333333,184000.5,0.0,1.0
1993-03-16,26.75,28.0,26.75,27.75,83667,17.8333333333333,18.6666666666667,17.8333333333333,18.5,125500.5,0.0,1.0
1993-03-17,26.13,27.0,25.75,27.0,125467,17.42,18.0,17.1666666666667,18.0,188200.5,0.0,1.0
1993-03-18,26.25,27.0,26.0,26.5,148067,17.5,18.0,17.3333333333333,17.6666666666667,222100.5,0.0,1.0
1993-03-19,24.75,26.5,24.25,26.5,143600,16.5,17.6666666666667,16.1666666666667,17.6666666666667,215400,0.0,1.0
1993-03-22,25.88,26.0,24.5,24.75,191400,17.2533333333333,17.3333333333333,16.3333333333333,16.5,287100.000000001,0.0,1.0
1993-03-23,26.5,26.75,26.0,26.75,383467,17.6666666666667,17.8333333333333,17.3333333333333,17.8333333333333,575200.499999999,0.0,1.0
1993-03-24,26.25,26.75,25.75,26.5,45400,17.5,17.8333333333333,17.1666666666667,17.6666666666667,68100,0.0,1.0
1993-03-25,26.13,26.5,25.75,26.25,54467,17.42,17.6666666666667,17.1666666666667,17.5,81700.5,0.0,1.0
1993-03-26,25.62,26.25,25.5,26.25,47867,17.08,17.5,17.0,17.5,71800.5,0.0,1.0
1993-03-29,25.5,26.0,25.0,25.5,46400,17.0,17.3333333333333,16.6666666666667,17.0,69600,0.0,1.0
1993-03-30,25.0,25.75,24.5,25.25,78667,16.6666666666667,17.1666666666667,16.3333333333333,16.8333333333333,118000.5,0.0,1.0
1993-03-31,24.5,25.25,24.5,24.5,50867,16.3333333333333,16.8333333333333,16.3333333333333,16.3333333333333,76300.5000000002,0.0,1.0
1993-04-01,25.12,25.25,24.25,24.5,214467,16.7466666666667,16.8333333333333,16.1666666666667,16.3333333333333,321700.499999999,0.0,1.0
1993-04-02,24.75,25.25,24.75,25.0,153400,16.5,16.8333333333333,16.5,16.6666666666667,230100,0.0,1.0
1993-04-05,25.25,25.75,24.75,25.25,62867,16.8333333333333,17.1666666666667,16.5,16.8333333333333,94300.5000000002,0.0,1.0
1993-04-06,25.25,25.75,23.5,25.25,136400,16.8333333333333,17.1666666666667,15.6666666666667,16.8333333333333,204600,0.0,1.0
1993-04-07,27.0,27.5,25.5,25.75,179067,18.0,18.3333333333333,17.0,17.1666666666667,268600.5,0.0,1.0
1993-04-08,26.88,27.75,26.75,27.25,124800,17.92,18.5,17.8333333333333,18.1666666666667,187200,0.0,1.0
1993-04-12,26.0,27.0,26.0,26.75,117267,17.3333333333333,18.0,17.3333333333333,17.8333333333333,175900.5,0.0,1.0
1993-04-13,26.25,27.0,26.25,26.25,83000,17.5,18.0,17.5,17.5,124500,0.0,1.0
1993-04-14,27.0,27.0,25.75,26.0,46600,18.0,18.0,17.1666666666667,17.3333333333333,69900,0.0,1.0
1993-04-15,26.5,27.25,26.0,26.5,156467,17.6666666666667,18.1666666666667,17.3333333333333,17.6666666666667,234700.5,0.0,1.0
1993-04-16,25.62,26.5,25.5,26.0,80000,17.08,17.6666666666667,17.0,17.3333333333333,120000,0.0,1.0
1993-04-19,25.25,25.75,25.0,25.0,102267,16.8333333333333,17.1666666666667,16.6666666666667,16.6666666666667,153400.5,0.0,1.0
1993-04-20,24.63,25.5,24.25,24.75,148200,16.42,17.0,16.1666666666667,16.5,222300,0.0,1.0
1993-04-21,25.0,25.0,24.0,24.25,221267,16.6666666666667,16.6666666666667,16.0,16.1666666666667,331900.499999999,0.0,1.0
1993-04-22,25.5,25.5,24.87,25.0,210000,17.0,17.0,16.58,16.6666666666667,315000,0.0,1.0
1993-04-23,25.75,25.75,25.0,25.5,57600,17.1666666666667,17.1666666666667,16.6666666666667,17.0,86399.9999999998,0.0,1.0
1993-04-26,26.0,26.25,25.25,25.75,65800,17.3333333333333,17.5,16.8333333333333,17.1666666666667,98700.0000000002,0.0,1.0
1993-04-27,25.75,26.25,25.25,26.0,25267,17.1666666666667,17.5,16.8333333333333,17.3333333333333,37900.4999999999,0.0,1.0
1993-04-28,27.0,27.75,25.75,25.75,94667,18.0,18.5,17.1666666666667,17.1666666666667,142000.5,0.0,1.0
1993-04-29,27.0,27.5,26.5,27.5,80200,18.0,18.3333333333333,17.6666666666667,18.3333333333333,120300,0.0,1.0
1993-04-30,27.0,27.25,26.5,27.0,47000,18.0,18.1666666666667,17.6666666666667,18.0,70500,0.0,1.0
1993-05-03,28.0,28.25,26.75,27.25,177800,18.6666666666667,18.8333333333333,17.8333333333333,18.1666666666667,266700,0.0,1.0
1993-05-04,28.88,29.0,28.0,28.75,134600,19.2533333333333,19.3333333333333,18.6666666666667,19.1666666666667,201900,0.0,1.0
1993-05-05,28.25,29.0,28.25,28.75,96200,18.8333333333333,19.3333333333333,18.8333333333333,19.1666666666667,144300,0.0,1.0
1993-05-06,29.75,29.75,28.75,29.0,237400,19.8333333333333,19.8333333333333,19.1666666666667,19.3333333333333,356100.000000001,0.0,1.0
1993-05-07,31.25,32.0,29.25,29.62,367600,20.8333333333333,21.3333333333333,19.5,19.7466666666667,551400.000000001,0.0,1.0
1993-05-10,30.5,31.25,30.0,30.5,238867,20.3333333333333,20.8333333333333,20.0,20.3333333333333,358300.500000001,0.0,1.0
1993-05-11,30.5,31.0,30.5,30.5,168200,20.3333333333333,20.6666666666667,20.3333333333333,20.3333333333333,252300,0.0,1.0
1993-05-12,31.0,31.0,30.25,30.5,90067,20.6666666666667,20.6666666666667,20.1666666666667,20.3333333333333,135100.5,0.0,1.0
1993-05-13,32.0,32.75,30.5,30.5,158467,21.3333333333333,21.8333333333333,20.3333333333333,20.3333333333333,237700.5,0.0,1.0
1993-05-14,31.0,31.75,30.5,31.75,174867,20.6666666666667,21.1666666666667,20.3333333333333,21.1666666666667,262300.5,0.0,1.0
1993-05-17,33.25,33.5,30.25,30.75,397867,22.1666666666667,22.3333333333333,20.1666666666667,20.5,596800.499999999,0.0,1.0
1993-05-18,33.0,33.5,32.5,32.75,178800,22.0,22.3333333333333,21.6666666666667,21.8333333333333,268200,0.0,1.0
1993-05-19,32.5,33.12,32.25,33.0,75200,21.6666666666667,22.08,21.5,22.0,112800,0.0,1.0
1993-05-20,32.5,33.0,32.25,32.25,107200,21.6666666666667,22.0,21.5,21.5,160800,0.0,1.0
1993-05-21,32.75,33.5,32.5,33.0,78867,21.8333333333333,22.3333333333333,21.6666666666667,22.0,118300.5,0.0,1.0
1993-05-24,33.5,33.5,32.75,32.75,38800,22.3333333333333,22.3333333333333,21.8333333333333,21.8333333333333,58200.0000000001,0.0,1.0
1993-05-25,35.0,35.0,33.0,33.0,169000,23.3333333333333,23.3333333333333,22.0,22.0,253500,0.0,1.0
1993-05-26,34.5,34.75,33.5,34.5,765000,23.0,23.1666666666667,22.3333333333333,23.0,1147500,0.0,1.0
1993-05-27,34.12,34.75,33.5,34.75,106800,22.7466666666667,23.1666666666667,22.3333333333333,23.1666666666667,160200,0.0,1.0
1993-05-28,33.5,34.25,33.25,33.5,24400,22.3333333333333,22.8333333333333,22.1666666666667,22.3333333333333,36600.0000000001,0.0,1.0
1993-06-01,33.75,34.25,33.25,33.25,34667,22.5,22.8333333333333,22.1666666666667,22.1666666666667,52000.5,0.0,1.0
1993-06-02,34.0,35.25,34.0,34.0,94400,22.6666666666667,23.5,22.6666666666667,22.6666666666667,141600,0.0,1.0
1993-06-03,34.0,35.0,34.0,34.5,185200,22.6666666666667,23.3333333333333,22.6666666666667,23.0,277800,0.0,1.0
1993-06-04,33.5,34.12,32.75,33.5,96267,22.3333333333333,22.7466666666667,21.8333333333333,22.3333333333333,144400.5,0.0,1.0
1993-06-07,32.75,34.25,32.75,33.5,30067,21.8333333333333,22.8333333333333,21.8333333333333,22.3333333333333,45100.5000000001,0.0,1.0
1993-06-08,32.25,32.5,31.75,32.0,35800,21.5,21.6666666666667,21.1666666666667,21.3333333333333,53700,0.0,1.0
1993-06-09,32.0,32.5,31.75,31.75,66867,21.3333333333333,21.6666666666667,21.1666666666667,21.1666666666667,100300.5,0.0,1.0
1993-06-10,33.0,33.25,31.75,32.5,36267,22.0,22.1666666666667,21.1666666666667,21.6666666666667,54400.5,0.0,1.0
1993-06-11,33.0,33.5,33.0,33.0,21467,22.0,22.3333333333333,22.0,22.0,32200.5,0.0,1.0
1993-06-14,35.25,36.5,32.75,32.75,319600,23.5,24.3333333333333,21.8333333333333,21.8333333333333,479400,0.0,1.0
1993-06-15,34.75,35.75,34.5,35.75,74200,23.1666666666667,23.8333333333333,23.0,23.8333333333333,111300,0.0,1.0
1993-06-16,35.0,35.0,34.5,34.5,13800,23.3333333333333,23.3333333333333,23.0,23.0,20700,0.0,1.0
1993-06-17,34.75,35.5,34.25,34.25,87467,23.1666666666667,23.6666666666667,22.8333333333333,22.8333333333333,131200.5,0.0,1.0
1993-06-18,33.25,35.25,33.0,34.75,145000,22.1666666666667,23.5,22.0,23.1666666666667,217500,0.0,1.0
1993-06-21,33.25,33.75,32.75,33.0,50067,22.1666666666667,22.5,21.8333333333333,22.0,75100.4999999999,0.0,1.0
1993-06-22,33.5,33.75,32.75,33.25,68667,22.3333333333333,22.5,21.8333333333333,22.1666666666667,103000.5,0.0,1.0
1993-06-23,23.0,23.25,22.25,23.0,21467,23.0,23.25,22.25,23.0,21467,0.0,1.5
1993-06-24,23.25,23.75,22.75,23.25,49600,23.25,23.75,22.75,23.25,49600,0.0,1.0
1993-06-25,24.0,24.75,23.0,23.0,98900,24.0,24.75,23.0,23.0,98900,0.0,1.0
1993-06-28,25.0,25.25,23.75,24.75,154100,25.0,25.25,23.75,24.75,154100,0.0,1.0
1993-06-29,24.0,25.0,23.88,24.5,44700,24.0,25.0,23.88,24.5,44700,0.0,1.0
1993-06-30,24.62,24.75,23.5,24.0,95300,24.62,24.75,23.5,24.0,95300,0.0,1.0
1993-07-01,24.75,25.0,24.0,24.0,163400,24.75,25.0,24.0,24.0,163400,0.0,1.0
1993-07-02,23.25,24.75,23.0,24.75,148500,23.25,24.75,23.0,24.75,148500,0.0,1.0
1993-07-06,22.25,23.5,21.5,23.5,117900,22.25,23.5,21.5,23.5,117900,0.0,1.0
1993-07-07,22.0,22.5,21.75,22.25,112300,22.0,22.5,21.75,22.25,112300,0.0,1.0
1993-07-08,21.5,23.0,21.5,23.0,257400,21.5,23.0,21.5,23.0,257400,0.0,1.0
1993-07-09,21.0,22.25,20.25,22.0,954400,21.0,22.25,20.25,22.0,954400,0.0,1.0
1993-07-12,18.75,20.5,18.25,20.5,512300,18.75,20.5,18.25,20.5,512300,0.0,1.0
1993-07-13,19.38,19.75,18.25,18.25,990900,19.38,19.75,18.25,18.25,990900,0.0,1.0
1993-07-14,20.0,20.75,19.25,19.75,919100,20.0,20.75,19.25,19.75,919100,0.0,1.0
1993-07-15,20.75,20.75,19.75,20.25,180500,20.75,20.75,19.75,20.25,180500,0.0,1.0
1993-07-16,19.25,20.75,19.0,20.75,126400,19.25,20.75,19.0,20.75,126400,0.0,1.0
1993-07-19,17.62,19.5,17.5,19.5,220800,17.62,19.5,17.5,19.5,220800,0.0,1.0
1993-07-20,17.0,18.0,16.0,18.0,909800,17.0,18.0,16.0,18.0,909800,0.0,1.0
1993-07-21,18.0,19.25,17.0,17.25,770100,18.0,19.25,17.0,17.25,770100,0.0,1.0
1993-07-22,17.75,18.25,17.25,18.0,525000,17.75,18.25,17.25,18.0,525000,0.0,1.0
1993-07-23,17.75,17.75,17.0,17.75,119400,17.75,17.75,17.0,17.75,119400,0.0,1.0
1993-07-26,17.5,18.25,17.25,17.75,344400,17.5,18.25,17.25,17.75,344400,0.0,1.0
1993-07-27,17.5,18.25,17.5,18.25,249500,17.5,18.25,17.5,18.25,249500,0.0,1.0
1993-07-28,17.62,18.0,17.5,18.0,292200,17.62,18.0,17.5,18.0,292200,0.0,1.0
1993-07-29,18.5,18.75,17.5,17.75,383700,18.5,18.75,17.5,17.75,383700,0.0,1.0
1993-07-30,19.0,19.0,18.25,18.25,97000,19.0,19.0,18.25,18.25,97000,0.0,1.0
1993-08-02,19.88,20.0,18.25,18.25,151100,19.88,20.0,18.25,18.25,151100,0.0,1.0
1993-08-03,19.88,20.5,19.5,19.5,387400,19.88,20.5,19.5,19.5,387400,0.0,1.0
1993-08-04,19.0,20.25,18.75,20.25,164800,19.0,20.25,18.75,20.25,164800,0.0,1.0
1993-08-05,18.5,19.25,18.25,19.0,99200,18.5,19.25,18.25,19.0,99200,0.0,1.0
1993-08-06,18.62,18.75,18.25,18.75,68900,18.62,18.75,18.25,18.75,68900,0.0,1.0
1993-08-09,18.0,18.75,17.88,18.25,671900,18.0,18.75,17.88,18.25,671900,0.0,1.0
1993-08-10,18.88,19.5,18.0,18.25,325400,18.88,19.5,18.0,18.25,325400,0.0,1.0
1993-08-11,19.0,19.0,18.5,19.0,83400,19.0,19.0,18.5,19.0,83400,0.0,1.0
1993-08-12,20.5,20.5,18.5,19.0,275300,20.5,20.5,18.5,19.0,275300,0.0,1.0
1993-08-13,20.75,20.75,20.0,20.5,97900,20.75,20.75,20.0,20.5,97900,0.0,1.0
1993-08-16,19.25,21.25,19.0,20.25,259500,19.25,21.25,19.0,20.25,259500,0.0,1.0
1993-08-17,19.0,19.75,19.0,19.75,153100,19.0,19.75,19.0,19.75,153100,0.0,1.0
1993-08-18,18.75,19.5,18.25,19.5,94200,18.75,19.5,18.25,19.5,94200,0.0,1.0
1993-08-19,18.25,19.25,18.25,18.75,168000,18.25,19.25,18.25,18.75,168000,0.0,1.0
1993-08-20,17.75,18.5,17.0,18.0,366800,17.75,18.5,17.0,18.0,366800,0.0,1.0
1993-08-23,17.0,17.75,17.0,17.75,228700,17.0,17.75,17.0,17.75,228700,0.0,1.0
1993-08-24,16.5,17.5,15.88,17.0,661700,16.5,17.5,15.88,17.0,661700,0.0,1.0
1993-08-25,15.75,16.5,15.0,16.0,927400,15.75,16.5,15.0,16.0,927400,0.0,1.0
1993-08-26,15.75,16.25,15.25,15.25,683000,15.75,16.25,15.25,15.25,683000,0.0,1.0
1993-08-27,15.25,15.75,14.5,15.75,363900,15.25,15.75,14.5,15.75,363900,0.0,1.0
1993-08-30,16.88,17.75,14.25,14.25,1490900,16.88,17.75,14.25,14.25,1490900,0.0,1.0
1993-08-31,15.0,17.25,15.0,16.75,711800,15.0,17.25,15.0,16.75,711800,0.0,1.0
1993-09-01,17.25,17.25,15.75,15.75,809000,17.25,17.25,15.75,15.75,809000,0.0,1.0
1993-09-02,17.0,17.75,16.5,17.25,592600,17.0,17.75,16.5,17.25,592600,0.0,1.0
1993-09-03,17.25,17.25,16.5,17.0,288000,17.25,17.25,16.5,17.0,288000,0.0,1.0
1993-09-07,16.5,17.25,16.0,16.75,254300,16.5,17.25,16.0,16.75,254300,0.0,1.0
1993-09-08,16.0,16.5,15.25,16.5,219400,16.0,16.5,15.25,16.5,219400,0.0,1.0
1993-09-09,16.25,17.0,15.75,16.5,101200,16.25,17.0,15.75,16.5,101200,0.0,1.0
1993-09-10,16.38,16.5,16.0,16.5,113000,16.38,16.5,16.0,16.5,113000,0.0,1.0
1993-09-13,16.75,17.0,16.0,16.5,159900,16.75,17.0,16.0,16.5,159900,0.0,1.0
1993-09-14,16.75,17.0,16.0,16.25,87700,16.75,17.0,16.0,16.25,87700,0.0,1.0
1993-09-15,15.88,16.75,15.75,16.5,139400,15.88,16.75,15.75,16.5,139400,0.0,1.0
1993-09-16,16.0,16.5,15.75,16.5,445200,16.0,16.5,15.75,16.5,445200,0.0,1.0
1993-09-17,16.25,16.25,15.75,15.75,70200,16.25,16.25,15.75,15.75,70200,0.0,1.0
1993-09-20,16.25,16.25,15.75,16.25,29000,16.25,16.25,15.75,16.25,29000,0.0,1.0
1993-09-21,15.75,16.5,15.75,16.25,84600,15.75,16.5,15.75,16.25,84600,0.0,1.0
1993-09-22,16.75,16.75,16.0,16.25,260600,16.75,16.75,16.0,16.25,260600,0.0,1.0
1993-09-23,17.25,17.25,16.5,16.5,156100,17.25,17.25,16.5,16.5,156100,0.0,1.0
1993-09-24,17.25,17.25,16.75,17.25,926200,17.25,17.25,16.75,17.25,926200,0.0,1.0
1993-09-27,16.5,17.25,16.5,17.0,160200,16.5,17.25,16.5,17.0,160200,0.0,1.0
1993-09-28,16.5,17.0,16.25,17.0,255700,16.5,17.0,16.25,17.0,255700,0.0,1.0
1993-09-29,15.75,16.75,15.75,16.75,400300,15.75,16.75,15.75,16.75,400300,0.0,1.0
1993-09-30,16.5,17.0,16.0,16.75,393100,16.5,17.0,16.0,16.75,393100,0.0,1.0
1993-10-01,16.25,16.75,15.75,16.25,195600,16.25,16.75,15.75,16.25,195600,0.0,1.0
1993-10-04,16.75,16.75,15.75,15.75,229700,16.75,16.75,15.75,15.75,229700,0.0,1.0
1993-10-05,16.5,16.75,16.25,16.75,402100,16.5,16.75,16.25,16.75,402100,0.0,1.0
1993-10-06,17.25,17.25,16.25,16.75,151800,17.25,17.25,16.25,16.75,151800,0.0,1.0
1993-10-07,14.62,17.12,14.5,16.75,1502800,14.62,17.12,14.5,16.75,1502800,0.0,1.0
1993-10-08,14.75,15.0,14.25,14.5,671800,14.75,15.0,14.25,14.5,671800,0.0,1.0
1993-10-11,14.5,14.75,14.0,14.75,357100,14.5,14.75,14.0,14.75,357100,0.0,1.0
1993-10-12,14.25,14.5,13.5,14.5,267500,14.25,14.5,13.5,14.5,267500,0.0,1.0
1993-10-13,14.75,15.25,13.75,14.25,340600,14.75,15.25,13.75,14.25,340600,0.0,1.0
1993-10-14,15.25,15.25,14.75,15.25,154300,15.25,15.25,14.75,15.25,154300,0.0,1.0
1993-10-15,15.75,15.75,14.75,15.25,405400,15.75,15.75,14.75,15.25,405400,0.0,1.0
1993-10-18,15.5,15.75,15.0,15.5,149600,15.5,15.75,15.0,15.5,149600,0.0,1.0
1993-10-19,14.75,15.5,14.25,15.0,552500,14.75,15.5,14.25,15.0,552500,0.0,1.0
1993-10-20,14.5,15.0,14.25,14.62,242500,14.5,15.0,14.25,14.62,242500,0.0,1.0
1993-10-21,14.75,15.0,14.25,15.0,213100,14.75,15.0,14.25,15.0,213100,0.0,1.0
1993-10-22,15.0,15.0,14.25,14.75,92900,15.0,15.0,14.25,14.75,92900,0.0,1.0
1993-10-25,14.25,15.0,14.25,14.25,160600,14.25,15.0,14.25,14.25,160600,0.0,1.0
1993-10-26,13.75,15.0,13.0,14.25,214100,13.75,15.0,13.0,14.25,214100,0.0,1.0
1993-10-27,14.12,14.5,13.25,13.75,423700,14.12,14.5,13.25,13.75,423700,0.0,1.0
1993-10-28,14.75,14.75,14.0,14.25,321700,14.75,14.75,14.0,14.25,321700,0.0,1.0
1993-10-29,15.0,15.0,14.25,14.75,109600,15.0,15.0,14.25,14.75,109600,0.0,1.0
1993-11-01,14.0,14.75,14.0,14.5,263700,14.0,14.75,14.0,14.5,263700,0.0,1.0
1993-11-02,14.5,14.5,14.0,14.5,141200,14.5,14.5,14.0,14.5,141200,0.0,1.0
1993-11-03,14.25,14.75,14.0,14.5,221900,14.25,14.75,14.0,14.5,221900,0.0,1.0
1993-11-04,15.75,16.75,14.0,14.75,910800,15.75,16.75,14.0,14.75,910800,0.0,1.0
1993-11-05,15.0,15.75,14.5,15.75,682300,15.0,15.75,14.5,15.75,682300,0.0,1.0
1993-11-08,14.75,15.0,14.25,15.0,292900,14.75,15.0,14.25,15.0,292900,0.0,1.0
1993-11-09,14.5,15.0,13.5,14.75,371600,14.5,15.0,13.5,14.75,371600,0.0,1.0
1993-11-10,15.0,15.0,14.0,14.5,471400,15.0,15.0,14.0,14.5,471400,0.0,1.0
1993-11-11,15.25,15.5,14.5,15.0,443300,15.25,15.5,14.5,15.0,443300,0.0,1.0
1993-11-12,16.25,16.5,15.25,15.75,701000,16.25,16.5,15.25,15.75,701000,0.0,1.0
1993-11-15,16.25,16.75,15.75,16.5,354400,16.25,16.75,15.75,16.5,354400,0.0,1.0
1993-11-16,16.25,16.25,15.75,16.25,385900,16.25,16.25,15.75,16.25,385900,0.0,1.0
1993-11-17,16.0,16.25,15.75,16.25,192600,16.0,16.25,15.75,16.25,192600,0.0,1.0
1993-11-18,15.75,16.25,15.75,16.25,260600,15.75,16.25,15.75,16.25,260600,0.0,1.0
1993-11-19,15.75,16.0,15.62,16.0,259600,15.75,16.0,15.62,16.0,259600,0.0,1.0
1993-11-22,15.75,15.75,15.25,15.5,285400,15.75,15.75,15.25,15.5,285400,0.0,1.0
1993-11-23,15.75,15.75,15.25,15.75,248700,15.75,15.75,15.25,15.75,248700,0.0,1.0
1993-11-24,16.0,16.0,15.25,15.75,73400,16.0,16.0,15.25,15.75,73400,0.0,1.0
1993-11-26,16.0,16.0,15.75,16.0,36200,16.0,16.0,15.75,16.0,36200,0.0,1.0
1993-11-29,15.5,16.0,15.5,15.75,96300,15.5,16.0,15.5,15.75,96300,0.0,1.0
1993-11-30,16.25,16.75,15.5,16.0,721200,16.25,16.75,15.5,16.0,721200,0.0,1.0
1993-12-01,16.5,16.5,16.0,16.0,569600,16.5,16.5,16.0,16.0,569600,0.0,1.0
1993-12-02,16.12,16.5,16.0,16.5,436400,16.12,16.5,16.0,16.5,436400,0.0,1.0
1993-12-03,16.5,16.5,16.0,16.5,182700,16.5,16.5,16.0,16.5,182700,0.0,1.0
1993-12-06,16.5,16.5,16.25,16.5,169300,16.5,16.5,16.25,16.5,169300,0.0,1.0
1993-12-07,17.0,17.0,16.25,16.5,245900,17.0,17.0,16.25,16.5,245900,0.0,1.0
1993-12-08,17.5,17.5,16.75,16.75,332600,17.5,17.5,16.75,16.75,332600,0.0,1.0
1993-12-09,17.5,17.5,17.0,17.5,158700,17.5,17.5,17.0,17.5,158700,0.0,1.0
1993-12-10,17.25,17.5,17.0,17.5,135700,17.25,17.5,17.0,17.5,135700,0.0,1.0
1993-12-13,17.38,17.5,17.0,17.5,117400,17.38,17.5,17.0,17.5,117400,0.0,1.0
1993-12-14,17.38,18.0,17.25,17.5,200100,17.38,18.0,17.25,17.5,200100,0.0,1.0
1993-12-15,17.12,17.5,17.0,17.5,115200,17.12,17.5,17.0,17.5,115200,0.0,1.0
1993-12-16,16.25,17.5,16.0,17.0,235900,16.25,17.5,16.0,17.0,235900,0.0,1.0
1993-12-17,16.62,17.0,16.0,16.5,173400,16.62,17.0,16.0,16.5,173400,0.0,1.0
1993-12-20,17.0,17.0,16.5,16.75,46100,17.0,17.0,16.5,16.75,46100,0.0,1.0
1993-12-21,17.0,17.0,16.5,17.0,166900,17.0,17.0,16.5,17.0,166900,0.0,1.0
1993-12-22,16.5,17.0,16.25,17.0,130600,16.5,17.0,16.25,17.0,130600,0.0,1.0
1993-12-23,16.25,16.75,16.25,16.75,98700,16.25,16.75,16.25,16.75,98700,0.0,1.0
1993-12-27,16.0,16.75,16.0,16.75,58300,16.0,16.75,16.0,16.75,58300,0.0,1.0
1993-12-28,16.5,16.75,16.0,16.75,38900,16.5,16.75,16.0,16.75,38900,0.0,1.0
1993-12-29,15.75,16.5,15.75,16.5,80800,15.75,16.5,15.75,16.5,80800,0.0,1.0
1993-12-30,15.0,16.25,15.0,15.75,185000,15.0,16.25,15.0,15.75,185000,0.0,1.0
1993-12-31,16.75,17.0,15.25,15.5,243500,16.75,17.0,15.25,15.5,243500,0.0,1.0
1994-01-03,16.5,16.75,16.0,16.25,77300,16.5,16.75,16.0,16.25,77300,0.0,1.0
1994-01-04,15.5,16.5,15.5,16.5,254500,15.5,16.5,15.5,16.5,254500,0.0,1.0
1994-01-05,16.25,16.25,15.75,15.75,56900,16.25,16.25,15.75,15.75,56900,0.0,1.0
1994-01-06,15.5,16.25,15.0,16.25,307400,15.5,16.25,15.0,16.25,307400,0.0,1.0
1994-01-07,15.5,16.0,15.0,16.0,151800,15.5,16.0,15.0,16.0,151800,0.0,1.0
1994-01-10,15.5,15.75,15.0,15.5,149900,15.5,15.75,15.0,15.5,149900,0.0,1.0
1994-01-11,15.25,15.5,14.75,15.0,136800,15.25,15.5,14.75,15.0,136800,0.0,1.0
1994-01-12,14.38,15.25,14.25,14.75,185800,14.38,15.25,14.25,14.75,185800,0.0,1.0
1994-01-13,15.0,15.0,14.25,14.38,365600,15.0,15.0,14.25,14.38,365600,0.0,1.0
1994-01-14,14.5,15.0,14.5,14.5,301300,14.5,15.0,14.5,14.5,301300,0.0,1.0
1994-01-17,14.75,15.0,14.5,15.0,264400,14.75,15.0,14.5,15.0,264400,0.0,1.0
1994-01-18,14.25,15.12,14.0,14.5,266600,14.25,15.12,14.0,14.5,266600,0.0,1.0
1994-01-19,14.25,14.5,14.0,14.5,336100,14.25,14.5,14.0,14.5,336100,0.0,1.0
1994-01-20,14.25,14.25,13.75,14.25,177800,14.25,14.25,13.75,14.25,177800,0.0,1.0
1994-01-21,14.5,14.5,13.75,14.25,318900,14.5,14.5,13.75,14.25,318900,0.0,1.0
1994-01-24,14.0,15.0,14.0,14.25,324900,14.0,15.0,14.0,14.25,324900,0.0,1.0
1994-01-25,14.25,14.5,14.0,14.0,342800,14.25,14.5,14.0,14.0,342800,0.0,1.0
1994-01-26,13.5,14.25,13.25,14.25,293400,13.5,14.25,13.25,14.25,293400,0.0,1.0
1994-01-27,14.25,14.25,13.25,13.75,189100,14.25,14.25,13.25,13.75,189100,0.0,1.0
1994-01-28,12.75,14.0,12.25,13.5,2031700,12.75,14.0,12.25,13.5,2031700,0.0,1.0
1994-01-31,12.75,13.25,12.75,12.75,383100,12.75,13.25,12.75,12.75,383100,0.0,1.0
1994-02-01,13.12,13.75,13.0,13.25,387900,13.12,13.75,13.0,13.25,387900,0.0,1.0
1994-02-02,13.25,13.5,13.0,13.0,188400,13.25,13.5,13.0,13.0,188400,0.0,1.0
1994-02-03,14.5,14.5,13.0,13.0,305900,14.5,14.5,13.0,13.0,305900,0.0,1.0
1994-02-04,14.25,15.0,13.75,14.5,368800,14.25,15.0,13.75,14.5,368800,0.0,1.0
1994-02-07,13.5,14.0,13.5,13.5,99800,13.5,14.0,13.5,13.5,99800,0.0,1.0
1994-02-08,13.5,13.75,13.5,13.75,137000,13.5,13.75,13.5,13.75,137000,0.0,1.0
1994-02-09,13.25,13.75,12.75,13.75,247700,13.25,13.75,12.75,13.75,247700,0.0,1.0
1994-02-10,13.0,13.25,12.75,13.25,179900,13.0,13.25,12.75,13.25,179900,0.0,1.0
1994-02-11,13.25,13.25,12.75,13.25,125600,13.25,13.25,12.75,13.25,125600,0.0,1.0
1994-02-14,13.75,14.0,13.0,13.25,344100,13.75,14.0,13.0,13.25,344100,0.0,1.0
1994-02-15,13.75,14.25,13.5,14.0,135400,13.75,14.25,13.5,14.0,135400,0.0,1.0
1994-02-16,14.5,14.5,13.75,14.25,243000,14.5,14.5,13.75,14.25,243000,0.0,1.0
1994-02-17,14.75,15.0,14.25,14.75,907800,14.75,15.0,14.25,14.75,907800,0.0,1.0
1994-02-18,14.75,14.75,14.25,14.75,116300,14.75,14.75,14.25,14.75,116300,0.0,1.0
1994-02-22,14.5,14.75,14.25,14.75,155000,14.5,14.75,14.25,14.75,155000,0.0,1.0
1994-02-23,14.75,15.25,14.5,15.0,321500,14.75,15.25,14.5,15.0,321500,0.0,1.0
1994-02-24,15.5,16.0,14.75,15.25,445100,15.5,16.0,14.75,15.25,445100,0.0,1.0
1994-02-25,15.25,16.0,15.25,16.0,165600,15.25,16.0,15.25,16.0,165600,0.0,1.0
1994-02-28,15.38,15.75,14.75,15.25,641200,15.38,15.75,14.75,15.25,641200,0.0,1.0
1994-03-01,15.38,15.5,15.25,15.25,291200,15.38,15.5,15.25,15.25,291200,0.0,1.0
1994-03-02,15.5,15.5,14.75,14.75,104500,15.5,15.5,14.75,14.75,104500,0.0,1.0
1994-03-03,15.12,15.5,15.0,15.5,170700,15.12,15.5,15.0,15.5,170700,0.0,1.0
1994-03-04,15.0,15.5,15.0,15.5,99300,15.0,15.5,15.0,15.5,99300,0.0,1.0
1994-03-07,14.75,15.25,14.5,15.25,87400,14.75,15.25,14.5,15.25,87400,0.0,1.0
1994-03-08,15.0,15.25,14.25,15.0,240600,15.0,15.25,14.25,15.0,240600,0.0,1.0
1994-03-09,15.0,15.25,14.75,14.75,116100,15.0,15.25,14.75,14.75,116100,0.0,1.0
1994-03-10,14.25,15.0,14.25,15.0,84400,14.25,15.0,14.25,15.0,84400,0.0,1.0
1994-03-11,14.5,14.75,14.25,14.75,108100,14.5,14.75,14.25,14.75,108100,0.0,1.0
1994-03-14,14.38,14.75,14.25,14.75,123500,14.38,14.75,14.25,14.75,123500,0.0,1.0
1994-03-15,15.5,15.5,14.5,14.75,397400,15.5,15.5,14.5,14.75,397400,0.0,1.0
1994-03-16,15.5,15.75,15.0,15.5,309200,15.5,15.75,15.0,15.5,309200,0.0,1.0
1994-03-17,16.0,16.75,15.25,15.75,473700,16.0,16.75,15.25,15.75,473700,0.0,1.0
1994-03-18,16.5,17.0,15.75,16.25,401500,16.5,17.0,15.75,16.25,401500,0.0,1.0
1994-03-21,16.5,16.75,16.0,16.5,377600,16.5,16.75,16.0,16.5,377600,0.0,1.0
1994-03-22,16.62,16.75,16.25,16.25,152900,16.62,16.75,16.25,16.25,152900,0.0,1.0
1994-03-23,17.0,17.25,16.5,16.5,503500,17.0,17.25,16.5,16.5,503500,0.0,1.0
1994-03-24,16.88,17.0,16.5,17.0,224200,16.88,17.0,16.5,17.0,224200,0.0,1.0
1994-03-25,16.75,17.25,16.5,17.0,280800,16.75,17.25,16.5,17.0,280800,0.0,1.0
1994-03-28,17.25,17.25,16.75,16.75,435500,17.25,17.25,16.75,16.75,435500,0.0,1.0
1994-03-29,16.75,17.5,16.75,17.0,387100,16.75,17.5,16.75,17.0,387100,0.0,1.0
1994-03-30,16.25,16.5,16.0,16.25,374700,16.25,16.5,16.0,16.25,374700,0.0,1.0
1994-03-31,16.5,16.75,16.0,16.75,602300,16.5,16.75,16.0,16.75,602300,0.0,1.0
1994-04-04,15.25,16.25,15.0,16.0,131600,15.25,16.25,15.0,16.0,131600,0.0,1.0
1994-04-05,16.25,16.5,15.75,16.25,136800,16.25,16.5,15.75,16.25,136800,0.0,1.0
1994-04-06,16.25,16.75,16.0,16.5,72500,16.25,16.75,16.0,16.5,72500,0.0,1.0
1994-04-07,17.0,17.25,16.5,17.0,268800,17.0,17.25,16.5,17.0,268800,0.0,1.0
1994-04-08,16.75,17.25,16.75,17.25,189400,16.75,17.25,16.75,17.25,189400,0.0,1.0
1994-04-11,16.75,17.25,16.75,17.25,126900,16.75,17.25,16.75,17.25,126900,0.0,1.0
1994-04-12,17.25,17.5,16.75,16.75,199400,17.25,17.5,16.75,16.75,199400,0.0,1.0
1994-04-13,16.5,17.5,16.5,17.25,271400,16.5,17.5,16.5,17.25,271400,0.0,1.0
1994-04-14,15.88,17.0,15.88,17.0,96500,15.88,17.0,15.88,17.0,96500,0.0,1.0
1994-04-15,15.5,16.0,15.25,16.0,76700,15.5,16.0,15.25,16.0,76700,0.0,1.0
1994-04-18,15.88,16.25,15.5,16.0,75600,15.88,16.25,15.5,16.0,75600,0.0,1.0
1994-04-19,15.25,16.0,15.0,15.75,236800,15.25,16.0,15.0,15.75,236800,0.0,1.0
1994-04-20,15.0,15.75,15.0,15.5,227700,15.0,15.75,15.0,15.5,227700,0.0,1.0
1994-04-21,14.94,15.5,14.75,15.5,137300,14.94,15.5,14.75,15.5,137300,0.0,1.0
1994-04-22,15.5,15.5,14.75,15.25,198700,15.5,15.5,14.75,15.25,198700,0.0,1.0
1994-04-25,14.25,16.25,14.25,15.5,322700,14.25,16.25,14.25,15.5,322700,0.0,1.0
1994-04-26,14.88,15.25,14.25,14.75,761600,14.88,15.25,14.25,14.75,761600,0.0,1.0
1994-04-28,14.62,15.25,14.25,15.25,206600,14.62,15.25,14.25,15.25,206600,0.0,1.0
1994-04-29,14.5,15.0,14.5,15.0,54900,14.5,15.0,14.5,15.0,54900,0.0,1.0
1994-05-02,14.88,15.0,14.5,15.0,189600,14.88,15.0,14.5,15.0,189600,0.0,1.0
1994-05-03,15.0,15.0,14.75,15.0,243200,15.0,15.0,14.75,15.0,243200,0.0,1.0
1994-05-04,14.5,15.0,14.5,15.0,39400,14.5,15.0,14.5,15.0,39400,0.0,1.0
1994-05-05,14.25,14.25,13.5,14.0,600200,14.25,14.25,13.5,14.0,600200,0.0,1.0
1994-05-06,14.0,14.25,13.5,13.5,68500,14.0,14.25,13.5,13.5,68500,0.0,1.0
1994-05-09,13.38,14.25,13.38,14.0,56900,13.38,14.25,13.38,14.0,56900,0.0,1.0
1994-05-10,13.75,14.0,13.25,13.5,118900,13.75,14.0,13.25,13.5,118900,0.0,1.0
1994-05-11,13.38,13.75,13.25,13.75,237900,13.38,13.75,13.25,13.75,237900,0.0,1.0
1994-05-12,13.0,13.75,12.88,13.25,65700,13.0,13.75,12.88,13.25,65700,0.0,1.0
1994-05-13,13.0,13.25,12.75,13.25,90000,13.0,13.25,12.75,13.25,90000,0.0,1.0
1994-05-16,13.0,13.25,12.25,12.75,172200,13.0,13.25,12.25,12.75,172200,0.0,1.0
1994-05-17,13.5,13.5,12.75,13.25,218900,13.5,13.5,12.75,13.25,218900,0.0,1.0
1994-05-18,14.5,15.0,13.25,14.0,270800,14.5,15.0,13.25,14.0,270800,0.0,1.0
1994-05-19,14.75,15.0,14.25,15.0,190300,14.75,15.0,14.25,15.0,190300,0.0,1.0
1994-05-20,14.25,15.0,14.25,15.0,317000,14.25,15.0,14.25,15.0,317000,0.0,1.0
1994-05-23,14.25,14.5,14.0,14.25,197300,14.25,14.5,14.0,14.25,197300,0.0,1.0
1994-05-24,14.75,14.75,14.0,14.0,166500,14.75,14.75,14.0,14.0,166500,0.0,1.0
1994-05-25,14.5,14.75,14.25,14.75,190300,14.5,14.75,14.25,14.75,190300,0.0,1.0
1994-05-26,15.0,15.25,14.25,14.75,193500,15.0,15.25,14.25,14.75,193500,0.0,1.0
1994-05-27,14.5,15.0,14.5,14.77,120300,14.5,15.0,14.5,14.77,120300,0.0,1.0
1994-05-31,14.25,15.0,14.25,14.5,177000,14.25,15.0,14.25,14.5,177000,0.0,1.0
1994-06-01,14.75,14.75,14.0,14.38,61000,14.75,14.75,14.0,14.38,61000,0.0,1.0
1994-06-02,13.75,14.5,13.5,14.0,440900,13.75,14.5,13.5,14.0,440900,0.0,1.0
1994-06-03,13.5,14.0,13.5,13.75,65500,13.5,14.0,13.5,13.75,65500,0.0,1.0
1994-06-06,13.0,14.0,13.0,14.0,414900,13.0,14.0,13.0,14.0,414900,0.0,1.0
1994-06-07,13.5,13.5,13.0,13.5,138100,13.5,13.5,13.0,13.5,138100,0.0,1.0
1994-06-08,13.0,13.5,12.75,13.0,147300,13.0,13.5,12.75,13.0,147300,0.0,1.0
1994-06-09,13.12,14.0,12.75,13.75,614500,13.12,14.0,12.75,13.75,614500,0.0,1.0
1994-06-10,13.5,13.5,12.75,13.5,330900,13.5,13.5,12.75,13.5,330900,0.0,1.0
1994-06-13,13.25,13.25,13.0,13.25,238900,13.25,13.25,13.0,13.25,238900,0.0,1.0
1994-06-14,13.75,13.75,13.0,13.25,178100,13.75,13.75,13.0,13.25,178100,0.0,1.0
1994-06-15,14.25,14.25,13.25,13.75,84100,14.25,14.25,13.25,13.75,84100,0.0,1.0
1994-06-16,14.25,14.5,13.75,14.25,176900,14.25,14.5,13.75,14.25,176900,0.0,1.0
1994-06-17,14.5,14.5,13.75,14.25,123900,14.5,14.5,13.75,14.25,123900,0.0,1.0
1994-06-20,13.62,14.25,13.25,14.25,200300,13.62,14.25,13.25,14.25,200300,0.0,1.0
1994-06-21,13.25,14.0,12.75,14.0,205300,13.25,14.0,12.75,14.0,205300,0.0,1.0
1994-06-22,13.5,13.5,13.0,13.25,657700,13.5,13.5,13.0,13.25,657700,0.0,1.0
1994-06-23,12.75,13.5,12.75,13.5,178700,12.75,13.5,12.75,13.5,178700,0.0,1.0
1994-06-24,11.12,12.75,11.0,12.75,336400,11.12,12.75,11.0,12.75,336400,0.0,1.0
1994-06-27,9.25,11.0,8.75,11.0,1925500,9.25,11.0,8.75,11.0,1925500,0.0,1.0
1994-06-28,9.25,9.5,8.5,9.25,1248700,9.25,9.5,8.5,9.25,1248700,0.0,1.0
1994-06-29,9.0,9.5,8.75,9.25,802000,9.0,9.5,8.75,9.25,802000,0.0,1.0
1994-06-30,8.75,9.25,8.5,9.25,423600,8.75,9.25,8.5,9.25,423600,0.0,1.0
1994-07-01,9.0,9.25,8.75,9.0,349200,9.0,9.25,8.75,9.0,349200,0.0,1.0
1994-07-05,9.5,9.75,9.12,9.25,294200,9.5,9.75,9.12,9.25,294200,0.0,1.0
1994-07-06,9.5,9.75,9.25,9.75,264200,9.5,9.75,9.25,9.75,264200,0.0,1.0
1994-07-07,10.0,10.25,9.5,9.75,347500,10.0,10.25,9.5,9.75,347500,0.0,1.0
1994-07-08,10.25,10.25,9.75,10.25,212100,10.25,10.25,9.75,10.25,212100,0.0,1.0
1994-07-11,10.62,10.75,10.0,10.25,384800,10.62,10.75,10.0,10.25,384800,0.0,1.0
1994-07-12,10.5,10.62,10.25,10.62,141200,10.5,10.62,10.25,10.62,141200,0.0,1.0
1994-07-13,10.5,10.62,10.25,10.5,128500,10.5,10.62,10.25,10.5,128500,0.0,1.0
1994-07-14,10.75,10.75,10.38,10.62,153000,10.75,10.75,10.38,10.62,153000,0.0,1.0
1994-07-15,10.75,10.75,10.5,10.5,84300,10.75,10.75,10.5,10.5,84300,0.0,1.0
1994-07-18,10.5,10.75,10.0,10.75,205300,10.5,10.75,10.0,10.75,205300,0.0,1.0
1994-07-19,10.0,10.5,10.0,10.0,344400,10.0,10.5,10.0,10.0,344400,0.0,1.0
1994-07-20,9.75,10.5,9.25,10.5,501000,9.75,10.5,9.25,10.5,501000,0.0,1.0
1994-07-21,9.75,10.0,9.5,9.75,117700,9.75,10.0,9.5,9.75,117700,0.0,1.0
1994-07-22,9.75,9.75,9.25,9.5,107200,9.75,9.75,9.25,9.5,107200,0.0,1.0
1994-07-25,10.25,10.25,9.25,9.25,118000,10.25,10.25,9.25,9.25,118000,0.0,1.0
1994-07-26,10.0,10.5,9.75,9.75,147200,10.0,10.5,9.75,9.75,147200,0.0,1.0
1994-07-27,9.75,10.5,9.75,10.5,176500,9.75,10.5,9.75,10.5,176500,0.0,1.0
1994-07-28,9.75,10.25,9.25,9.75,264600,9.75,10.25,9.25,9.75,264600,0.0,1.0
1994-07-29,9.75,9.75,9.25,9.75,458000,9.75,9.75,9.25,9.75,458000,0.0,1.0
1994-08-01,9.25,9.75,9.25,9.75,161400,9.25,9.75,9.25,9.75,161400,0.0,1.0
1994-08-02,10.0,10.0,9.25,9.75,209600,10.0,10.0,9.25,9.75,209600,0.0,1.0
1994-08-03,9.5,10.0,9.0,9.5,388300,9.5,10.0,9.0,9.5,388300,0.0,1.0
1994-08-04,9.5,9.75,8.75,9.0,480000,9.5,9.75,8.75,9.0,480000,0.0,1.0
1994-08-05,9.0,9.5,8.75,9.5,236500,9.0,9.5,8.75,9.5,236500,0.0,1.0
1994-08-08,9.0,9.25,8.5,9.25,191300,9.0,9.25,8.5,9.25,191300,0.0,1.0
1994-08-09,8.5,9.0,8.12,9.0,625600,8.5,9.0,8.12,9.0,625600,0.0,1.0
1994-08-10,8.12,8.5,8.0,8.25,645300,8.12,8.5,8.0,8.25,645300,0.0,1.0
1994-08-11,8.0,8.25,7.88,8.12,471400,8.0,8.25,7.88,8.12,471400,0.0,1.0
1994-08-12,8.88,9.25,8.0,8.12,385100,8.88,9.25,8.0,8.12,385100,0.0,1.0
1994-08-15,9.0,9.12,8.5,8.62,345400,9.0,9.12,8.5,8.62,345400,0.0,1.0
1994-08-16,9.0,9.12,8.75,9.0,516000,9.0,9.12,8.75,9.0,516000,0.0,1.0
1994-08-17,9.75,9.75,9.0,9.12,516400,9.75,9.75,9.0,9.12,516400,0.0,1.0
1994-08-18,9.25,9.75,9.25,9.75,393200,9.25,9.75,9.25,9.75,393200,0.0,1.0
1994-08-19,9.88,9.88,9.25,9.5,235800,9.88,9.88,9.25,9.5,235800,0.0,1.0
1994-08-22,9.62,9.88,9.38,9.88,128000,9.62,9.88,9.38,9.88,128000,0.0,1.0
1994-08-23,9.25,9.62,9.0,9.62,308100,9.25,9.62,9.0,9.62,308100,0.0,1.0
1994-08-24,9.5,9.5,9.25,9.5,185800,9.5,9.5,9.25,9.5,185800,0.0,1.0
1994-08-25,9.5,9.75,9.25,9.5,146400,9.5,9.75,9.25,9.5,146400,0.0,1.0
1994-08-26,9.75,9.88,9.5,9.75,129100,9.75,9.88,9.5,9.75,129100,0.0,1.0
1994-08-29,9.5,9.75,9.38,9.5,89300,9.5,9.75,9.38,9.5,89300,0.0,1.0
1994-08-30,9.38,9.62,9.12,9.38,151800,9.38,9.62,9.12,9.38,151800,0.0,1.0
1994-08-31,9.38,9.38,9.12,9.38,172900,9.38,9.38,9.12,9.38,172900,0.0,1.0
1994-09-01,8.88,9.12,8.5,9.0,353100,8.88,9.12,8.5,9.0,353100,0.0,1.0
1994-09-02,8.75,9.0,8.75,9.0,121000,8.75,9.0,8.75,9.0,121000,0.0,1.0
1994-09-06,9.0,9.0,8.75,8.75,60500,9.0,9.0,8.75,8.75,60500,0.0,1.0
1994-09-07,8.56,9.12,8.5,8.75,311100,8.56,9.12,8.5,8.75,311100,0.0,1.0
1994-09-08,8.56,9.0,8.5,8.75,324200,8.56,9.0,8.5,8.75,324200,0.0,1.0
1994-09-09,8.88,8.88,8.5,8.5,73600,8.88,8.88,8.5,8.5,73600,0.0,1.0
1994-09-12,8.62,8.88,8.5,8.88,102600,8.62,8.88,8.5,8.88,102600,0.0,1.0
1994-09-13,8.38,8.75,8.38,8.75,161400,8.38,8.75,8.38,8.75,161400,0.0,1.0
1994-09-14,8.38,8.62,8.0,8.62,810200,8.38,8.62,8.0,8.62,810200,0.0,1.0
1994-09-15,8.5,8.5,8.25,8.38,255800,8.5,8.5,8.25,8.38,255800,0.0,1.0
1994-09-16,8.62,8.62,8.25,8.25,161900,8.62,8.62,8.25,8.25,161900,0.0,1.0
1994-09-19,8.38,8.62,8.12,8.38,211900,8.38,8.62,8.12,8.38,211900,0.0,1.0
1994-09-20,7.88,8.38,7.75,8.38,454800,7.88,8.38,7.75,8.38,454800,0.0,1.0
1994-09-21,7.38,8.0,7.25,7.75,386000,7.38,8.0,7.25,7.75,386000,0.0,1.0
1994-09-22,7.62,7.88,7.5,7.5,261300,7.62,7.88,7.5,7.5,261300,0.0,1.0
1994-09-23,7.62,7.88,7.5,7.62,492900,7.62,7.88,7.5,7.62,492900,0.0,1.0
1994-09-26,7.38,7.75,7.25,7.75,178200,7.38,7.75,7.25,7.75,178200,0.0,1.0
1994-09-27,7.12,7.5,7.12,7.5,197200,7.12,7.5,7.12,7.5,197200,0.0,1.0
1994-09-28,6.75,7.38,6.62,7.12,949900,6.75,7.38,6.62,7.12,949900,0.0,1.0
1994-09-29,6.88,7.12,6.75,6.75,191300,6.88,7.12,6.75,6.75,191300,0.0,1.0
1994-09-30,7.44,7.5,6.88,7.12,648100,7.44,7.5,6.88,7.12,648100,0.0,1.0
1994-10-03,8.12,8.25,7.31,7.5,582200,8.12,8.25,7.31,7.5,582200,0.0,1.0
1994-10-04,8.0,8.12,7.88,7.88,591800,8.0,8.12,7.88,7.88,591800,0.0,1.0
1994-10-05,7.73,8.0,7.5,7.88,502300,7.73,8.0,7.5,7.88,502300,0.0,1.0
1994-10-06,7.5,7.75,7.25,7.5,213100,7.5,7.75,7.25,7.5,213100,0.0,1.0
1994-10-07,8.0,8.0,7.38,7.38,154300,8.0,8.0,7.38,7.38,154300,0.0,1.0
1994-10-10,7.62,8.0,7.62,8.0,144700,7.62,8.0,7.62,8.0,144700,0.0,1.0
1994-10-11,7.62,8.0,7.5,7.75,155900,7.62,8.0,7.5,7.75,155900,0.0,1.0
1994-10-12,7.56,7.75,7.5,7.5,148700,7.56,7.75,7.5,7.5,148700,0.0,1.0
1994-10-13,7.62,7.88,7.5,7.5,176900,7.62,7.88,7.5,7.5,176900,0.0,1.0
1994-10-14,7.38,7.62,7.38,7.62,199900,7.38,7.62,7.38,7.62,199900,0.0,1.0
1994-10-17,7.38,7.62,7.38,7.62,107400,7.38,7.62,7.38,7.62,107400,0.0,1.0
1994-10-18,7.38,7.62,7.38,7.62,131800,7.38,7.62,7.38,7.62,131800,0.0,1.0
1994-10-19,7.38,7.5,7.25,7.25,169600,7.38,7.5,7.25,7.25,169600,0.0,1.0
1994-10-20,7.5,7.5,7.25,7.5,72000,7.5,7.5,7.25,7.5,72000,0.0,1.0
1994-10-21,7.5,7.5,7.25,7.5,105400,7.5,7.5,7.25,7.5,105400,0.0,1.0
1994-10-24,7.38,7.62,7.38,7.38,220300,7.38,7.62,7.38,7.38,220300,0.0,1.0
1994-10-25,7.62,7.62,7.38,7.38,192900,7.62,7.62,7.38,7.38,192900,0.0,1.0
1994-10-26,7.5,7.62,7.38,7.62,315100,7.5,7.62,7.38,7.62,315100,0.0,1.0
1994-10-27,7.38,7.5,7.38,7.38,234500,7.38,7.5,7.38,7.38,234500,0.0,1.0
1994-10-28,7.5,7.5,7.38,7.5,110600,7.5,7.5,7.38,7.5,110600,0.0,1.0
1994-10-31,7.38,7.5,7.25,7.5,144400,7.38,7.5,7.25,7.5,144400,0.0,1.0
1994-11-01,8.0,8.12,7.25,7.25,483100,8.0,8.12,7.25,7.25,483100,0.0,1.0
1994-11-02,8.12,8.25,7.88,8.0,259900,8.12,8.25,7.88,8.0,259900,0.0,1.0
1994-11-03,8.75,8.88,8.0,8.25,831300,8.75,8.88,8.0,8.25,831300,0.0,1.0
1994-11-04,8.75,9.38,8.25,8.62,731600,8.75,9.38,8.25,8.62,731600,0.0,1.0
1994-11-07,8.75,8.88,8.5,8.88,171300,8.75,8.88,8.5,8.88,171300,0.0,1.0
1994-11-08,8.62,8.88,8.5,8.5,175200,8.62,8.88,8.5,8.5,175200,0.0,1.0
1994-11-09,8.88,9.0,8.75,9.0,240100,8.88,9.0,8.75,9.0,240100,0.0,1.0
1994-11-10,8.75,9.0,8.75,9.0,144200,8.75,9.0,8.75,9.0,144200,0.0,1.0
1994-11-11,8.69,9.0,8.5,9.0,372900,8.69,9.0,8.5,9.0,372900,0.0,1.0
1994-11-14,9.25,9.38,8.5,8.75,764600,9.25,9.38,8.5,8.75,764600,0.0,1.0
1994-11-15,9.5,9.75,9.38,9.38,722300,9.5,9.75,9.38,9.38,722300,0.0,1.0
1994-11-16,9.38,9.62,9.38,9.38,254600,9.38,9.62,9.38,9.38,254600,0.0,1.0
1994-11-17,9.12,9.62,9.0,9.62,233700,9.12,9.62,9.0,9.62,233700,0.0,1.0
1994-11-18,9.12,9.25,8.62,9.12,360300,9.12,9.25,8.62,9.12,360300,0.0,1.0
1994-11-21,8.94,9.25,8.75,8.88,215700,8.94,9.25,8.75,8.88,215700,0.0,1.0
1994-11-22,8.88,9.12,8.88,8.88,271500,8.88,9.12,8.88,8.88,271500,0.0,1.0
1994-11-23,8.38,9.0,8.38,8.75,254100,8.38,9.0,8.38,8.75,254100,0.0,1.0
1994-11-25,8.38,8.62,8.25,8.62,86700,8.38,8.62,8.25,8.62,86700,0.0,1.0
1994-11-28,8.62,8.62,8.12,8.5,215000,8.62,8.62,8.12,8.5,215000,0.0,1.0
1994-11-29,8.62,8.62,8.5,8.62,103700,8.62,8.62,8.5,8.62,103700,0.0,1.0
1994-11-30,8.75,8.75,8.5,8.62,167700,8.75,8.75,8.5,8.62,167700,0.0,1.0
1994-12-01,8.06,8.62,8.0,8.62,198600,8.06,8.62,8.0,8.62,198600,0.0,1.0
1994-12-02,8.0,8.25,8.0,8.0,121200,8.0,8.25,8.0,8.0,121200,0.0,1.0
1994-12-05,8.0,8.25,7.88,8.0,118000,8.0,8.25,7.88,8.0,118000,0.0,1.0
1994-12-06,7.5,8.0,7.5,8.0,153300,7.5,8.0,7.5,8.0,153300,0.0,1.0
1994-12-07,7.12,7.62,7.12,7.38,395900,7.12,7.62,7.12,7.38,395900,0.0,1.0
1994-12-08,7.25,7.38,7.0,7.25,337900,7.25,7.38,7.0,7.25,337900,0.0,1.0
1994-12-09,6.88,7.25,6.75,7.25,390700,6.88,7.25,6.75,7.25,390700,0.0,1.0
1994-12-12,7.0,7.12,6.75,7.0,157100,7.0,7.12,6.75,7.0,157100,0.0,1.0
1994-12-13,7.12,7.12,6.75,6.75,319300,7.12,7.12,6.75,6.75,319300,0.0,1.0
1994-12-14,7.12,7.12,6.88,6.88,176900,7.12,7.12,6.88,6.88,176900,0.0,1.0
1994-12-15,7.12,7.25,7.0,7.12,132800,7.12,7.25,7.0,7.12,132800,0.0,1.0
1994-12-16,7.25,7.38,7.0,7.0,108200,7.25,7.38,7.0,7.0,108200,0.0,1.0
1994-12-19,7.5,7.88,7.0,7.0,215200,7.5,7.88,7.0,7.0,215200,0.0,1.0
1994-12-20,7.5,7.75,7.5,7.5,318200,7.5,7.75,7.5,7.5,318200,0.0,1.0
1994-12-21,8.12,8.25,7.5,7.5,482200,8.12,8.25,7.5,7.5,482200,0.0,1.0
1994-12-22,7.88,8.25,7.88,8.12,666000,7.88,8.25,7.88,8.12,666000,0.0,1.0
1994-12-23,7.94,8.12,7.88,7.88,351500,7.94,8.12,7.88,7.88,351500,0.0,1.0
1994-12-27,7.88,8.12,7.88,7.88,127900,7.88,8.12,7.88,7.88,127900,0.0,1.0
1994-12-28,7.25,8.12,7.0,7.88,184600,7.25,8.12,7.0,7.88,184600,0.0,1.0
1994-12-29,7.25,7.38,7.0,7.12,272900,7.25,7.38,7.0,7.12,272900,0.0,1.0
1994-12-30,7.0,7.25,7.0,7.0,251400,7.0,7.25,7.0,7.0,251400,0.0,1.0
1995-01-03,7.0,7.25,6.75,7.0,131200,7.0,7.25,6.75,7.0,131200,0.0,1.0
1995-01-04,7.25,7.25,7.0,7.0,119800,7.25,7.25,7.0,7.0,119800,0.0,1.0
1995-01-05,7.38,7.62,6.88,7.0,198800,7.38,7.62,6.88,7.0,198800,0.0,1.0
1995-01-06,7.5,7.5,7.25,7.25,156000,7.5,7.5,7.25,7.25,156000,0.0,1.0
1995-01-09,7.5,7.62,7.38,7.5,114900,7.5,7.62,7.38,7.5,114900,0.0,1.0
1995-01-10,7.38,7.75,7.12,7.5,137200,7.38,7.75,7.12,7.5,137200,0.0,1.0
1995-01-11,7.12,7.38,7.0,7.38,53600,7.12,7.38,7.0,7.38,53600,0.0,1.0
1995-01-12,7.12,7.38,7.0,7.38,86600,7.12,7.38,7.0,7.38,86600,0.0,1.0
1995-01-13,7.25,7.38,7.0,7.25,92200,7.25,7.38,7.0,7.25,92200,0.0,1.0
1995-01-16,7.5,7.62,7.12,7.25,113400,7.5,7.62,7.12,7.25,113400,0.0,1.0
1995-01-17,7.12,7.62,7.12,7.38,169400,7.12,7.62,7.12,7.38,169400,0.0,1.0
1995-01-18,7.12,7.5,7.12,7.5,99300,7.12,7.5,7.12,7.5,99300,0.0,1.0
1995-01-19,7.12,7.5,7.0,7.12,83700,7.12,7.5,7.0,7.12,83700,0.0,1.0
1995-01-20,7.12,7.25,7.0,7.0,78000,7.12,7.25,7.0,7.0,78000,0.0,1.0
1995-01-23,7.06,7.25,7.0,7.25,173000,7.06,7.25,7.0,7.25,173000,0.0,1.0
1995-01-24,7.25,7.38,7.0,7.0,129900,7.25,7.38,7.0,7.0,129900,0.0,1.0
1995-01-25,7.38,7.38,7.25,7.25,83400,7.38,7.38,7.25,7.25,83400,0.0,1.0
1995-01-26,7.56,7.62,7.25,7.38,171700,7.56,7.62,7.25,7.38,171700,0.0,1.0
1995-01-27,7.75,7.88,7.38,7.62,200700,7.75,7.88,7.38,7.62,200700,0.0,1.0
1995-01-30,7.5,7.75,7.25,7.75,128500,7.5,7.75,7.25,7.75,128500,0.0,1.0
1995-01-31,7.38,7.62,7.25,7.38,48100,7.38,7.62,7.25,7.38,48100,0.0,1.0
1995-02-01,7.5,7.62,7.25,7.38,63800,7.5,7.62,7.25,7.38,63800,0.0,1.0
1995-02-02,8.0,8.12,7.25,7.38,572200,8.0,8.12,7.25,7.38,572200,0.0,1.0
1995-02-03,7.75,8.12,7.62,8.12,275500,7.75,8.12,7.62,8.12,275500,0.0,1.0
1995-02-06,7.88,7.88,7.62,7.88,94500,7.88,7.88,7.62,7.88,94500,0.0,1.0
1995-02-07,8.0,8.0,7.62,7.62,257100,8.0,8.0,7.62,7.62,257100,0.0,1.0
1995-02-08,8.0,8.12,7.88,7.88,227300,8.0,8.12,7.88,7.88,227300,0.0,1.0
1995-02-09,8.0,8.12,7.88,8.12,133700,8.0,8.12,7.88,8.12,133700,0.0,1.0
1995-02-10,8.12,8.25,8.0,8.12,216800,8.12,8.25,8.0,8.12,216800,0.0,1.0
1995-02-13,8.12,8.25,8.0,8.12,256900,8.12,8.25,8.0,8.12,256900,0.0,1.0
1995-02-14,7.88,8.12,7.88,8.0,119900,7.88,8.12,7.88,8.0,119900,0.0,1.0
1995-02-15,8.12,8.12,7.88,7.88,137300,8.12,8.12,7.88,7.88,137300,0.0,1.0
1995-02-16,8.12,8.25,8.0,8.12,177900,8.12,8.25,8.0,8.12,177900,0.0,1.0
1995-02-17,8.12,8.25,7.88,8.25,122600,8.12,8.25,7.88,8.25,122600,0.0,1.0
1995-02-21,7.88,8.12,7.88,7.88,102200,7.88,8.12,7.88,7.88,102200,0.0,1.0
1995-02-22,7.88,8.12,7.75,7.88,94900,7.88,8.12,7.75,7.88,94900,0.0,1.0
1995-02-23,8.12,8.12,7.88,8.0,115300,8.12,8.12,7.88,8.0,115300,0.0,1.0
1995-02-24,8.12,8.12,7.88,7.88,79000,8.12,8.12,7.88,7.88,79000,0.0,1.0
1995-02-27,8.62,8.75,7.88,8.12,612700,8.62,8.75,7.88,8.12,612700,0.0,1.0
1995-02-28,8.62,8.88,8.5,8.75,196900,8.62,8.88,8.5,8.75,196900,0.0,1.0
1995-03-01,8.12,8.62,8.0,8.62,253000,8.12,8.62,8.0,8.62,253000,0.0,1.0
1995-03-02,8.38,8.38,8.0,8.12,211800,8.38,8.38,8.0,8.12,211800,0.0,1.0
1995-03-03,8.0,8.38,8.0,8.38,205700,8.0,8.38,8.0,8.38,205700,0.0,1.0
1995-03-06,8.12,8.25,8.0,8.0,172600,8.12,8.25,8.0,8.0,172600,0.0,1.0
1995-03-07,8.12,8.25,7.88,8.0,198000,8.12,8.25,7.88,8.0,198000,0.0,1.0
1995-03-08,8.12,8.25,7.88,7.88,238100,8.12,8.25,7.88,7.88,238100,0.0,1.0
1995-03-09,8.0,8.12,7.88,8.12,121800,8.0,8.12,7.88,8.12,121800,0.0,1.0
1995-03-10,8.25,8.25,7.88,7.88,160000,8.25,8.25,7.88,7.88,160000,0.0,1.0
1995-03-13,7.88,8.25,7.88,8.0,47900,7.88,8.25,7.88,8.0,47900,0.0,1.0
1995-03-14,8.19,8.25,7.88,8.12,140500,8.19,8.25,7.88,8.12,140500,0.0,1.0
1995-03-15,8.0,8.25,8.0,8.12,106200,8.0,8.25,8.0,8.12,106200,0.0,1.0
1995-03-16,7.94,8.12,7.88,8.0,65500,7.94,8.12,7.88,8.0,65500,0.0,1.0
1995-03-17,7.88,8.12,7.88,7.88,72300,7.88,8.12,7.88,7.88,72300,0.0,1.0
1995-03-20,7.88,8.12,7.88,7.88,45400,7.88,8.12,7.88,7.88,45400,0.0,1.0
1995-03-21,7.94,8.12,7.75,7.88,142400,7.94,8.12,7.75,7.88,142400,0.0,1.0
1995-03-22,7.75,8.0,7.75,7.75,36400,7.75,8.0,7.75,7.75,36400,0.0,1.0
1995-03-23,8.08,8.25,7.88,8.0,172800,8.08,8.25,7.88,8.0,172800,0.0,1.0
1995-03-24,8.19,8.38,7.88,8.25,138500,8.19,8.38,7.88,8.25,138500,0.0,1.0
1995-03-27,8.38,8.38,8.0,8.0,151300,8.38,8.38,8.0,8.0,151300,0.0,1.0
1995-03-28,8.75,8.75,8.12,8.12,213000,8.75,8.75,8.12,8.12,213000,0.0,1.0
1995-03-29,9.12,9.62,8.62,8.75,683200,9.12,9.62,8.62,8.75,683200,0.0,1.0
1995-03-30,9.12,9.12,8.88,8.88,195900,9.12,9.12,8.88,8.88,195900,0.0,1.0
1995-03-31,9.0,9.25,9.0,9.25,99300,9.0,9.25,9.0,9.25,99300,0.0,1.0
1995-04-03,8.81,9.25,8.75,9.0,109100,8.81,9.25,8.75,9.0,109100,0.0,1.0
1995-04-04,8.75,9.12,8.62,9.12,137600,8.75,9.12,8.62,9.12,137600,0.0,1.0
1995-04-05,8.75,9.0,8.5,8.62,113600,8.75,9.0,8.5,8.62,113600,0.0,1.0
1995-04-06,9.12,9.12,8.5,8.5,279800,9.12,9.12,8.5,8.5,279800,0.0,1.0
1995-04-07,8.88,9.12,8.88,9.12,124100,8.88,9.12,8.88,9.12,124100,0.0,1.0
1995-04-10,9.0,9.12,8.88,9.12,67500,9.0,9.12,8.88,9.12,67500,0.0,1.0
1995-04-11,9.12,9.12,8.88,9.12,149600,9.12,9.12,8.88,9.12,149600,0.0,1.0
1995-04-12,9.0,9.5,8.88,9.12,339000,9.0,9.5,8.88,9.12,339000,0.0,1.0
1995-04-13,9.12,9.38,9.0,9.25,179600,9.12,9.38,9.0,9.25,179600,0.0,1.0
1995-04-17,9.38,9.38,9.12,9.12,158500,9.38,9.38,9.12,9.12,158500,0.0,1.0
1995-04-18,9.0,9.38,8.88,9.38,151300,9.0,9.38,8.88,9.38,151300,0.0,1.0
1995-04-19,9.25,9.25,8.88,9.12,91000,9.25,9.25,8.88,9.12,91000,0.0,1.0
1995-04-20,9.25,9.25,8.88,9.0,153200,9.25,9.25,8.88,9.0,153200,0.0,1.0
1995-04-21,9.5,9.62,9.12,9.38,461000,9.5,9.62,9.12,9.38,461000,0.0,1.0
1995-04-24,9.5,9.62,9.25,9.38,334000,9.5,9.62,9.25,9.38,334000,0.0,1.0
1995-04-25,10.25,10.62,9.62,9.62,880500,10.25,10.62,9.62,9.62,880500,0.0,1.0
1995-04-26,10.25,10.62,10.12,10.5,442900,10.25,10.62,10.12,10.5,442900,0.0,1.0
1995-04-27,10.38,10.38,10.0,10.38,363000,10.38,10.38,10.0,10.38,363000,0.0,1.0
1995-04-28,10.62,10.62,10.12,10.38,395100,10.62,10.62,10.12,10.38,395100,0.0,1.0
1995-05-01,10.5,10.62,10.25,10.62,205700,10.5,10.62,10.25,10.62,205700,0.0,1.0
1995-05-02,10.38,10.62,10.38,10.38,211100,10.38,10.62,10.38,10.38,211100,0.0,1.0
1995-05-03,11.12,11.25,10.5,10.62,640100,11.12,11.25,10.5,10.62,640100,0.0,1.0
1995-05-04,9.19,11.25,8.88,11.12,1587400,9.19,11.25,8.88,11.12,1587400,0.0,1.0
1995-05-05,8.75,9.5,8.5,9.12,337100,8.75,9.5,8.5,9.12,337100,0.0,1.0
1995-05-08,8.5,8.75,8.25,8.75,166900,8.5,8.75,8.25,8.75,166900,0.0,1.0
1995-05-09,8.88,8.88,8.12,8.25,257200,8.88,8.88,8.12,8.25,257200,0.0,1.0
1995-05-10,9.38,9.75,8.81,8.88,330400,9.38,9.75,8.81,8.88,330400,0.0,1.0
1995-05-11,9.38,9.88,9.38,9.75,237200,9.38,9.88,9.38,9.75,237200,0.0,1.0
1995-05-12,9.38,9.62,8.88,9.38,104100,9.38,9.62,8.88,9.38,104100,0.0,1.0
1995-05-15,9.0,9.75,8.88,9.5,248900,9.0,9.75,8.88,9.5,248900,0.0,1.0
1995-05-16,9.0,9.25,8.75,8.88,159800,9.0,9.25,8.75,8.88,159800,0.0,1.0
1995-05-17,9.38,9.5,8.88,8.88,178500,9.38,9.5,8.88,8.88,178500,0.0,1.0
1995-05-18,8.88,9.38,8.75,9.12,107100,8.88,9.38,8.75,9.12,107100,0.0,1.0
1995-05-19,9.0,9.0,8.62,8.62,69000,9.0,9.0,8.62,8.62,69000,0.0,1.0
1995-05-22,9.0,9.0,8.75,8.75,141300,9.0,9.0,8.75,8.75,141300,0.0,1.0
1995-05-23,8.88,9.0,8.75,9.0,78800,8.88,9.0,8.75,9.0,78800,0.0,1.0
1995-05-24,9.0,9.0,8.75,9.0,91400,9.0,9.0,8.75,9.0,91400,0.0,1.0
1995-05-25,8.81,9.0,8.75,8.75,126700,8.81,9.0,8.75,8.75,126700,0.0,1.0
1995-05-26,8.75,9.0,8.62,8.75,115000,8.75,9.0,8.62,8.75,115000,0.0,1.0
1995-05-30,8.75,8.88,8.62,8.62,78000,8.75,8.88,8.62,8.62,78000,0.0,1.0
1995-05-31,8.75,8.88,8.62,8.62,108400,8.75,8.88,8.62,8.62,108400,0.0,1.0
1995-06-01,8.5,8.88,8.5,8.75,87400,8.5,8.88,8.5,8.75,87400,0.0,1.0
1995-06-02,8.5,8.75,8.5,8.5,116100,8.5,8.75,8.5,8.5,116100,0.0,1.0
1995-06-05,8.62,8.88,8.5,8.5,51200,8.62,8.88,8.5,8.5,51200,0.0,1.0
1995-06-06,8.5,8.88,8.5,8.88,195300,8.5,8.88,8.5,8.88,195300,0.0,1.0
1995-06-07,8.25,8.88,8.25,8.5,250100,8.25,8.88,8.25,8.5,250100,0.0,1.0
1995-06-08,8.38,8.5,8.0,8.5,637600,8.38,8.5,8.0,8.5,637600,0.0,1.0
1995-06-09,8.5,8.62,8.25,8.5,65700,8.5,8.62,8.25,8.5,65700,0.0,1.0
1995-06-12,8.62,8.62,8.38,8.38,43900,8.62,8.62,8.38,8.38,43900,0.0,1.0
1995-06-13,8.5,8.75,8.38,8.38,196700,8.5,8.75,8.38,8.38,196700,0.0,1.0
1995-06-14,8.62,8.75,8.38,8.5,165600,8.62,8.75,8.38,8.5,165600,0.0,1.0
1995-06-15,8.5,8.62,8.5,8.62,50900,8.5,8.62,8.5,8.62,50900,0.0,1.0
1995-06-16,8.5,8.62,8.38,8.5,95300,8.5,8.62,8.38,8.5,95300,0.0,1.0
1995-06-19,8.38,8.62,8.38,8.38,48500,8.38,8.62,8.38,8.38,48500,0.0,1.0
1995-06-20,8.25,8.62,8.25,8.38,139100,8.25,8.62,8.25,8.38,139100,0.0,1.0
1995-06-21,8.75,8.75,8.25,8.25,325600,8.75,8.75,8.25,8.25,325600,0.0,1.0
1995-06-22,9.12,9.5,8.62,8.75,461800,9.12,9.5,8.62,8.75,461800,0.0,1.0
1995-06-23,9.25,9.38,8.88,9.02,141900,9.25,9.38,8.88,9.02,141900,0.0,1.0
1995-06-26,8.88,9.38,8.75,9.12,175600,8.88,9.38,8.75,9.12,175600,0.0,1.0
1995-06-27,8.62,9.0,8.62,8.75,69200,8.62,9.0,8.62,8.75,69200,0.0,1.0
1995-06-28,8.64,8.88,8.62,8.62,25500,8.64,8.88,8.62,8.62,25500,0.0,1.0
1995-06-29,8.98,8.98,8.62,8.86,48500,8.98,8.98,8.62,8.86,48500,0.0,1.0
1995-06-30,8.88,9.0,8.75,8.88,84400,8.88,9.0,8.75,8.88,84400,0.0,1.0
1995-07-03,9.0,9.0,8.75,9.0,13300,9.0,9.0,8.75,9.0,13300,0.0,1.0
1995-07-05,8.88,9.12,8.75,8.75,63500,8.88,9.12,8.75,8.75,63500,0.0,1.0
1995-07-06,9.23,9.25,8.88,8.88,110500,9.23,9.25,8.88,8.88,110500,0.0,1.0
1995-07-07,9.5,9.75,9.0,9.25,377000,9.5,9.75,9.0,9.25,377000,0.0,1.0
1995-07-10,9.38,9.62,9.25,9.5,131600,9.38,9.62,9.25,9.5,131600,0.0,1.0
1995-07-11,9.38,9.62,9.38,9.38,163800,9.38,9.62,9.38,9.38,163800,0.0,1.0
1995-07-12,9.62,9.88,9.5,9.62,301300,9.62,9.88,9.5,9.62,301300,0.0,1.0
1995-07-13,9.75,9.88,9.62,9.88,141600,9.75,9.88,9.62,9.88,141600,0.0,1.0
1995-07-14,9.88,9.88,9.62,9.86,76700,9.88,9.88,9.62,9.86,76700,0.0,1.0
1995-07-17,9.62,9.88,9.5,9.88,133800,9.62,9.88,9.5,9.88,133800,0.0,1.0
1995-07-18,9.38,9.75,9.0,9.75,106100,9.38,9.75,9.0,9.75,106100,0.0,1.0
1995-07-19,9.0,9.38,9.0,9.0,151600,9.0,9.38,9.0,9.0,151600,0.0,1.0
1995-07-20,9.12,9.25,9.0,9.25,62700,9.12,9.25,9.0,9.25,62700,0.0,1.0
1995-07-21,9.0,9.25,9.0,9.12,110300,9.0,9.25,9.0,9.12,110300,0.0,1.0
1995-07-24,9.23,9.25,9.0,9.0,62500,9.23,9.25,9.0,9.0,62500,0.0,1.0
1995-07-25,9.12,9.25,9.0,9.0,110400,9.12,9.25,9.0,9.0,110400,0.0,1.0
1995-07-26,9.0,9.25,9.0,9.0,136500,9.0,9.25,9.0,9.0,136500,0.0,1.0
1995-07-27,9.06,9.25,9.0,9.25,38900,9.06,9.25,9.0,9.25,38900,0.0,1.0
1995-07-28,9.12,9.25,9.0,9.0,72800,9.12,9.25,9.0,9.0,72800,0.0,1.0
1995-07-31,9.25,9.38,9.0,9.25,67500,9.25,9.38,9.0,9.25,67500,0.0,1.0
1995-08-01,9.62,9.62,9.12,9.12,233400,9.62,9.62,9.12,9.12,233400,0.0,1.0
1995-08-02,9.38,9.62,9.38,9.38,250900,9.38,9.62,9.38,9.38,250900,0.0,1.0
1995-08-03,9.5,9.62,9.12,9.25,119100,9.5,9.62,9.12,9.25,119100,0.0,1.0
1995-08-04,9.88,10.0,9.5,9.5,239800,9.88,10.0,9.5,9.5,239800,0.0,1.0
1995-08-07,9.52,9.88,9.5,9.77,57900,9.52,9.88,9.5,9.77,57900,0.0,1.0
1995-08-08,9.38,9.75,9.25,9.5,103100,9.38,9.75,9.25,9.5,103100,0.0,1.0
1995-08-09,9.25,9.5,9.25,9.25,45000,9.25,9.5,9.25,9.25,45000,0.0,1.0
1995-08-10,9.62,9.62,9.38,9.38,68400,9.62,9.62,9.38,9.38,68400,0.0,1.0
1995-08-11,9.38,9.62,9.38,9.38,101900,9.38,9.62,9.38,9.38,101900,0.0,1.0
1995-08-14,9.38,9.5,9.0,9.12,109400,9.38,9.5,9.0,9.12,109400,0.0,1.0
1995-08-15,9.5,9.62,9.25,9.25,143600,9.5,9.62,9.25,9.25,143600,0.0,1.0
1995-08-16,9.0,9.5,9.0,9.5,109100,9.0,9.5,9.0,9.5,109100,0.0,1.0
1995-08-17,9.0,9.25,9.0,9.0,79900,9.0,9.25,9.0,9.0,79900,0.0,1.0
1995-08-18,9.02,9.25,9.0,9.0,45200,9.02,9.25,9.0,9.0,45200,0.0,1.0
1995-08-21,9.12,9.25,8.88,9.23,184300,9.12,9.25,8.88,9.23,184300,0.0,1.0
1995-08-22,9.0,9.25,8.88,9.12,129800,9.0,9.25,8.88,9.12,129800,0.0,1.0
1995-08-23,9.23,9.25,9.0,9.0,47400,9.23,9.25,9.0,9.0,47400,0.0,1.0
1995-08-24,9.12,9.25,8.94,9.0,64200,9.12,9.25,8.94,9.0,64200,0.0,1.0
1995-08-25,8.94,9.12,8.88,8.88,49900,8.94,9.12,8.88,8.88,49900,0.0,1.0
1995-08-28,8.88,9.12,8.88,9.0,69300,8.88,9.12,8.88,9.0,69300,0.0,1.0
1995-08-29,8.98,9.12,8.88,8.88,198500,8.98,9.12,8.88,8.88,198500,0.0,1.0
1995-08-30,8.75,9.0,8.75,8.88,56700,8.75,9.0,8.75,8.88,56700,0.0,1.0
1995-08-31,8.62,9.0,8.12,8.98,276800,8.62,9.0,8.12,8.98,276800,0.0,1.0
1995-09-01,8.44,8.62,8.38,8.38,102800,8.44,8.62,8.38,8.38,102800,0.0,1.0
1995-09-05,8.31,8.62,8.12,8.38,109300,8.31,8.62,8.12,8.38,109300,0.0,1.0
1995-09-06,8.38,8.5,8.25,8.25,170400,8.38,8.5,8.25,8.25,170400,0.0,1.0
1995-09-07,8.25,8.5,8.25,8.25,94300,8.25,8.5,8.25,8.25,94300,0.0,1.0
1995-09-08,8.25,8.5,8.25,8.25,85400,8.25,8.5,8.25,8.25,85400,0.0,1.0
1995-09-11,8.5,8.5,8.25,8.25,102500,8.5,8.5,8.25,8.25,102500,0.0,1.0
1995-09-12,8.12,8.5,8.12,8.25,112500,8.12,8.5,8.12,8.25,112500,0.0,1.0
1995-09-13,8.19,8.38,8.12,8.12,120400,8.19,8.38,8.12,8.12,120400,0.0,1.0
1995-09-14,7.88,8.25,7.88,8.12,221100,7.88,8.25,7.88,8.12,221100,0.0,1.0
1995-09-15,8.0,8.12,7.75,7.88,101700,8.0,8.12,7.75,7.88,101700,0.0,1.0
1995-09-18,8.0,8.0,7.88,7.88,79800,8.0,8.0,7.88,7.88,79800,0.0,1.0
1995-09-19,8.0,8.0,7.88,7.88,46300,8.0,8.0,7.88,7.88,46300,0.0,1.0
1995-09-20,8.12,8.12,7.88,7.88,182100,8.12,8.12,7.88,7.88,182100,0.0,1.0
1995-09-21,8.0,8.12,7.88,8.0,97000,8.0,8.12,7.88,8.0,97000,0.0,1.0
1995-09-22,8.0,8.12,7.75,8.0,89600,8.0,8.12,7.75,8.0,89600,0.0,1.0
1995-09-25,8.0,8.0,7.75,8.0,51000,8.0,8.0,7.75,8.0,51000,0.0,1.0
1995-09-26,7.75,8.0,7.75,8.0,31700,7.75,8.0,7.75,8.0,31700,0.0,1.0
1995-09-27,7.38,8.0,7.38,8.0,245200,7.38,8.0,7.38,8.0,245200,0.0,1.0
1995-09-28,7.62,7.75,7.38,7.62,129000,7.62,7.75,7.38,7.62,129000,0.0,1.0
1995-09-29,7.75,7.75,7.5,7.5,35100,7.75,7.75,7.5,7.5,35100,0.0,1.0
1995-10-02,7.5,7.75,7.25,7.5,112100,7.5,7.75,7.25,7.5,112100,0.0,1.0
1995-10-03,7.27,7.5,7.12,7.25,94300,7.27,7.5,7.12,7.25,94300,0.0,1.0
1995-10-04,7.38,7.5,7.25,7.5,59900,7.38,7.5,7.25,7.5,59900,0.0,1.0
1995-10-05,7.11,7.25,6.75,7.25,409800,7.11,7.25,6.75,7.25,409800,0.0,1.0
1995-10-06,7.25,7.25,7.0,7.0,84000,7.25,7.25,7.0,7.0,84000,0.0,1.0
1995-10-09,7.12,7.25,7.0,7.25,66700,7.12,7.25,7.0,7.25,66700,0.0,1.0
1995-10-10,6.94,7.25,6.88,7.0,123500,6.94,7.25,6.88,7.0,123500,0.0,1.0
1995-10-11,7.06,7.12,6.88,7.12,51900,7.06,7.12,6.88,7.12,51900,0.0,1.0
1995-10-12,6.98,7.12,6.75,7.12,100600,6.98,7.12,6.75,7.12,100600,0.0,1.0
1995-10-13,6.88,7.12,6.88,6.88,48600,6.88,7.12,6.88,6.88,48600,0.0,1.0
1995-10-16,7.25,7.38,6.88,7.12,81400,7.25,7.38,6.88,7.12,81400,0.0,1.0
1995-10-17,7.25,7.38,7.12,7.38,86300,7.25,7.38,7.12,7.38,86300,0.0,1.0
1995-10-18,7.25,7.5,7.25,7.25,165600,7.25,7.5,7.25,7.25,165600,0.0,1.0
1995-10-19,7.0,7.5,7.0,7.25,98300,7.0,7.5,7.0,7.25,98300,0.0,1.0
1995-10-20,7.02,7.38,7.0,7.38,46500,7.02,7.38,7.0,7.38,46500,0.0,1.0
1995-10-23,7.0,7.25,6.88,7.0,79800,7.0,7.25,6.88,7.0,79800,0.0,1.0
1995-10-24,7.0,7.12,6.88,7.12,54000,7.0,7.12,6.88,7.12,54000,0.0,1.0
1995-10-25,6.89,7.12,6.88,6.88,29000,6.89,7.12,6.88,6.88,29000,0.0,1.0
1995-10-26,6.88,7.12,6.88,7.12,100600,6.88,7.12,6.88,7.12,100600,0.0,1.0
1995-10-27,7.0,7.12,6.88,6.88,59700,7.0,7.12,6.88,6.88,59700,0.0,1.0
1995-10-30,6.88,7.12,6.88,6.88,60000,6.88,7.12,6.88,6.88,60000,0.0,1.0
1995-10-31,6.89,7.12,6.88,7.12,71600,6.89,7.12,6.88,7.12,71600,0.0,1.0
1995-11-01,7.12,7.12,6.88,6.88,198700,7.12,7.12,6.88,6.88,198700,0.0,1.0
1995-11-02,7.5,8.0,7.0,7.0,279700,7.5,8.0,7.0,7.0,279700,0.0,1.0
1995-11-03,7.64,7.88,7.5,7.5,55200,7.64,7.88,7.5,7.5,55200,0.0,1.0
1995-11-06,7.75,7.88,7.62,7.62,29100,7.75,7.88,7.62,7.62,29100,0.0,1.0
1995-11-07,8.12,8.12,7.75,8.0,63300,8.12,8.12,7.75,8.0,63300,0.0,1.0
1995-11-08,8.36,8.5,8.0,8.12,162100,8.36,8.5,8.0,8.12,162100,0.0,1.0
1995-11-09,8.62,8.88,8.25,8.25,177400,8.62,8.88,8.25,8.25,177400,0.0,1.0
1995-11-10,8.38,8.88,8.25,8.88,117800,8.38,8.88,8.25,8.88,117800,0.0,1.0
1995-11-13,8.0,8.25,7.88,7.88,67200,8.0,8.25,7.88,7.88,67200,0.0,1.0
1995-11-14,7.75,8.25,7.75,7.88,58800,7.75,8.25,7.75,7.88,58800,0.0,1.0
1995-11-15,7.88,8.0,7.75,7.75,33800,7.88,8.0,7.75,7.75,33800,0.0,1.0
1995-11-16,8.0,8.25,7.88,7.88,62300,8.0,8.25,7.88,7.88,62300,0.0,1.0
1995-11-17,7.75,8.12,7.62,8.0,126600,7.75,8.12,7.62,8.0,126600,0.0,1.0
1995-11-20,7.88,8.12,7.62,7.75,101100,7.88,8.12,7.62,7.75,101100,0.0,1.0
1995-11-21,7.62,7.88,7.62,7.62,93300,7.62,7.88,7.62,7.62,93300,0.0,1.0
1995-11-22,7.75,7.88,7.62,7.88,43500,7.75,7.88,7.62,7.88,43500,0.0,1.0
1995-11-24,7.88,8.0,7.75,7.75,26400,7.88,8.0,7.75,7.75,26400,0.0,1.0
1995-11-27,7.88,8.12,7.75,8.12,88900,7.88,8.12,7.75,8.12,88900,0.0,1.0
1995-11-28,7.88,8.12,7.75,7.75,45200,7.88,8.12,7.75,7.75,45200,0.0,1.0
1995-11-29,7.88,8.0,7.75,7.75,178400,7.88,8.0,7.75,7.75,178400,0.0,1.0
1995-11-30,7.88,8.25,7.75,7.75,132400,7.88,8.25,7.75,7.75,132400,0.0,1.0
1995-12-01,7.88,8.12,7.88,7.88,35400,7.88,8.12,7.88,7.88,35400,0.0,1.0
1995-12-04,7.62,7.88,7.5,7.75,139400,7.62,7.88,7.5,7.75,139400,0.0,1.0
1995-12-05,7.62,7.88,7.62,7.75,154600,7.62,7.88,7.62,7.75,154600,0.0,1.0
1995-12-06,7.5,7.75,7.5,7.62,140300,7.5,7.75,7.5,7.62,140300,0.0,1.0
1995-12-07,7.25,7.75,7.25,7.5,95900,7.25,7.75,7.25,7.5,95900,0.0,1.0
1995-12-08,7.5,7.5,7.25,7.25,164500,7.5,7.5,7.25,7.25,164500,0.0,1.0
1995-12-11,7.38,7.62,7.25,7.62,110900,7.38,7.62,7.25,7.62,110900,0.0,1.0
1995-12-12,7.38,7.62,7.38,7.38,100800,7.38,7.62,7.38,7.38,100800,0.0,1.0
1995-12-13,7.75,7.75,7.38,7.38,140400,7.75,7.75,7.38,7.38,140400,0.0,1.0
1995-12-14,7.5,7.75,7.38,7.75,150500,7.5,7.75,7.38,7.75,150500,0.0,1.0
1995-12-15,7.73,7.75,7.5,7.75,207800,7.73,7.75,7.5,7.75,207800,0.0,1.0
1995-12-18,7.38,7.75,7.38,7.5,88200,7.38,7.75,7.38,7.5,88200,0.0,1.0
1995-12-19,7.31,7.62,7.0,7.38,190600,7.31,7.62,7.0,7.38,190600,0.0,1.0
1995-12-20,7.5,7.5,7.25,7.38,96000,7.5,7.5,7.25,7.38,96000,0.0,1.0
1995-12-21,7.25,7.5,7.25,7.25,120400,7.25,7.5,7.25,7.25,120400,0.0,1.0
1995-12-22,7.25,7.5,7.25,7.25,143800,7.25,7.5,7.25,7.25,143800,0.0,1.0
1995-12-26,7.25,7.5,7.25,7.25,200100,7.25,7.5,7.25,7.25,200100,0.0,1.0
1995-12-27,7.0,7.38,7.0,7.25,280600,7.0,7.38,7.0,7.25,280600,0.0,1.0
1995-12-28,7.0,7.25,7.0,7.0,300300,7.0,7.25,7.0,7.0,300300,0.0,1.0
1995-12-29,7.0,7.25,6.94,7.0,307800,7.0,7.25,6.94,7.0,307800,0.0,1.0
1996-01-02,7.0,7.12,7.0,7.0,90700,7.0,7.12,7.0,7.0,90700,0.0,1.0
1996-01-03,7.12,7.25,7.0,7.0,162300,7.12,7.25,7.0,7.0,162300,0.0,1.0
1996-01-04,6.5,7.25,6.12,7.0,386300,6.5,7.25,6.12,7.0,386300,0.0,1.0
1996-01-05,6.88,6.88,6.5,6.5,138000,6.88,6.88,6.5,6.5,138000,0.0,1.0
1996-01-08,6.62,6.88,6.62,6.88,18100,6.62,6.88,6.62,6.88,18100,0.0,1.0
1996-01-09,6.62,6.88,6.56,6.62,62400,6.62,6.88,6.56,6.62,62400,0.0,1.0
1996-01-10,6.69,6.88,6.62,6.62,55200,6.69,6.88,6.62,6.62,55200,0.0,1.0
1996-01-11,6.5,6.75,6.25,6.62,154600,6.5,6.75,6.25,6.62,154600,0.0,1.0
1996-01-12,6.62,6.62,6.25,6.25,90600,6.62,6.62,6.25,6.25,90600,0.0,1.0
1996-01-15,6.31,6.62,5.62,6.62,67200,6.31,6.62,5.62,6.62,67200,0.0,1.0
1996-01-16,6.48,6.5,6.25,6.5,51000,6.48,6.5,6.25,6.5,51000,0.0,1.0
1996-01-17,6.25,6.5,6.25,6.25,66200,6.25,6.5,6.25,6.25,66200,0.0,1.0
1996-01-18,6.38,6.5,6.25,6.5,55800,6.38,6.5,6.25,6.5,55800,0.0,1.0
1996-01-19,6.31,6.5,6.25,6.25,62600,6.31,6.5,6.25,6.25,62600,0.0,1.0
1996-01-22,6.38,6.62,6.25,6.25,37400,6.38,6.62,6.25,6.25,37400,0.0,1.0
1996-01-23,6.25,6.62,6.25,6.5,58600,6.25,6.62,6.25,6.5,58600,0.0,1.0
1996-01-24,6.0,6.5,6.0,6.48,76100,6.0,6.5,6.0,6.48,76100,0.0,1.0
1996-01-25,6.25,6.25,6.0,6.0,41800,6.25,6.25,6.0,6.0,41800,0.0,1.0
1996-01-26,6.0,6.12,5.88,6.12,98400,6.0,6.12,5.88,6.12,98400,0.0,1.0
1996-01-29,6.12,6.12,5.88,5.88,44700,6.12,6.12,5.88,5.88,44700,0.0,1.0
1996-01-30,5.75,6.12,5.62,5.88,97500,5.75,6.12,5.62,5.88,97500,0.0,1.0
1996-01-31,5.75,6.0,5.75,5.98,40000,5.75,6.0,5.75,5.98,40000,0.0,1.0
1996-02-01,6.0,6.12,5.75,5.75,77100,6.0,6.12,5.75,5.75,77100,0.0,1.0
1996-02-02,6.12,6.38,6.0,6.0,101300,6.12,6.38,6.0,6.0,101300,0.0,1.0
1996-02-05,6.5,6.5,6.12,6.38,187400,6.5,6.5,6.12,6.38,187400,0.0,1.0
1996-02-06,6.0,6.5,6.0,6.5,151200,6.0,6.5,6.0,6.5,151200,0.0,1.0
1996-02-07,6.06,6.25,6.0,6.0,58900,6.06,6.25,6.0,6.0,58900,0.0,1.0
1996-02-08,6.02,6.25,6.0,6.25,61600,6.02,6.25,6.0,6.25,61600,0.0,1.0
1996-02-09,6.0,6.25,6.0,6.25,41700,6.0,6.25,6.0,6.25,41700,0.0,1.0
1996-02-12,6.38,6.38,6.0,6.0,92600,6.38,6.38,6.0,6.0,92600,0.0,1.0
1996-02-13,6.25,6.38,6.12,6.25,54800,6.25,6.38,6.12,6.25,54800,0.0,1.0
1996-02-14,6.38,6.44,6.12,6.12,121800,6.38,6.44,6.12,6.12,121800,0.0,1.0
1996-02-15,6.25,6.38,6.25,6.25,42800,6.25,6.38,6.25,6.25,42800,0.0,1.0
1996-02-16,6.19,6.38,6.0,6.25,128100,6.19,6.38,6.0,6.25,128100,0.0,1.0
1996-02-20,6.06,6.19,6.0,6.0,27500,6.06,6.19,6.0,6.0,27500,0.0,1.0
1996-02-21,6.12,6.12,6.0,6.12,57300,6.12,6.12,6.0,6.12,57300,0.0,1.0
1996-02-22,6.0,6.25,6.0,6.0,43800,6.0,6.25,6.0,6.0,43800,0.0,1.0
1996-02-23,6.12,6.25,6.0,6.0,81200,6.12,6.25,6.0,6.0,81200,0.0,1.0
1996-02-26,6.25,6.25,6.0,6.25,73500,6.25,6.25,6.0,6.25,73500,0.0,1.0
1996-02-27,6.12,6.25,6.0,6.25,30700,6.12,6.25,6.0,6.25,30700,0.0,1.0
1996-02-28,6.12,6.25,6.0,6.0,44200,6.12,6.25,6.0,6.0,44200,0.0,1.0
1996-02-29,6.25,6.25,6.0,6.25,55200,6.25,6.25,6.0,6.25,55200,0.0,1.0
1996-03-01,6.25,6.25,6.0,6.25,71400,6.25,6.25,6.0,6.25,71400,0.0,1.0
1996-03-04,6.88,6.88,6.0,6.0,327000,6.88,6.88,6.0,6.0,327000,0.0,1.0
1996-03-05,7.12,7.12,6.62,6.62,553300,7.12,7.12,6.62,6.62,553300,0.0,1.0
1996-03-06,6.88,7.12,6.88,7.0,87700,6.88,7.12,6.88,7.0,87700,0.0,1.0
1996-03-07,6.62,7.12,6.5,7.12,120100,6.62,7.12,6.5,7.12,120100,0.0,1.0
1996-03-08,6.5,6.62,6.38,6.5,74800,6.5,6.62,6.38,6.5,74800,0.0,1.0
1996-03-11,6.12,6.62,6.12,6.38,84500,6.12,6.62,6.12,6.38,84500,0.0,1.0
1996-03-12,6.19,6.5,5.88,6.5,355700,6.19,6.5,5.88,6.5,355700,0.0,1.0
1996-03-13,6.12,6.25,6.0,6.25,103100,6.12,6.25,6.0,6.25,103100,0.0,1.0
1996-03-14,6.25,6.5,6.0,6.12,86000,6.25,6.5,6.0,6.12,86000,0.0,1.0
1996-03-15,6.38,6.5,6.12,6.12,119000,6.38,6.5,6.12,6.12,119000,0.0,1.0
1996-03-18,6.62,6.62,6.38,6.5,145400,6.62,6.62,6.38,6.5,145400,0.0,1.0
1996-03-19,6.38,6.62,6.38,6.38,34300,6.38,6.62,6.38,6.38,34300,0.0,1.0
1996-03-20,6.38,6.62,6.25,6.62,134600,6.38,6.62,6.25,6.62,134600,0.0,1.0
1996-03-21,6.5,6.5,6.25,6.5,46400,6.5,6.5,6.25,6.5,46400,0.0,1.0
1996-03-22,6.62,6.62,6.25,6.25,116500,6.62,6.62,6.25,6.25,116500,0.0,1.0
1996-03-25,6.62,6.62,6.5,6.62,78500,6.62,6.62,6.5,6.62,78500,0.0,1.0
1996-03-26,6.5,6.75,6.5,6.75,87100,6.5,6.75,6.5,6.75,87100,0.0,1.0
1996-03-27,6.56,6.75,6.5,6.5,120200,6.56,6.75,6.5,6.5,120200,0.0,1.0
1996-03-28,6.88,7.0,6.5,6.75,134800,6.88,7.0,6.5,6.75,134800,0.0,1.0
1996-03-29,7.0,7.0,6.75,6.98,58900,7.0,7.0,6.75,6.98,58900,0.0,1.0
1996-04-01,6.88,7.0,6.62,6.75,71600,6.88,7.0,6.62,6.75,71600,0.0,1.0
1996-04-02,7.0,7.0,6.75,6.75,36200,7.0,7.0,6.75,6.75,36200,0.0,1.0
1996-04-03,6.94,7.0,6.75,7.0,64700,6.94,7.0,6.75,7.0,64700,0.0,1.0
1996-04-04,6.89,7.12,6.75,6.75,51000,6.89,7.12,6.75,6.75,51000,0.0,1.0
1996-04-08,6.98,7.12,6.75,6.88,106400,6.98,7.12,6.75,6.88,106400,0.0,1.0
1996-04-09,6.88,7.12,6.88,6.88,34200,6.88,7.12,6.88,6.88,34200,0.0,1.0
1996-04-10,6.88,7.12,6.75,6.88,82300,6.88,7.12,6.75,6.88,82300,0.0,1.0
1996-04-11,6.69,6.88,6.62,6.62,66200,6.69,6.88,6.62,6.62,66200,0.0,1.0
1996-04-12,6.62,6.88,6.62,6.62,41800,6.62,6.88,6.62,6.62,41800,0.0,1.0
1996-04-15,6.75,6.88,6.62,6.88,77000,6.75,6.88,6.62,6.88,77000,0.0,1.0
1996-04-16,6.62,6.88,6.62,6.62,51700,6.62,6.88,6.62,6.62,51700,0.0,1.0
1996-04-17,6.62,6.88,6.62,6.62,37700,6.62,6.88,6.62,6.62,37700,0.0,1.0
1996-04-18,6.75,6.88,6.62,6.62,39000,6.75,6.88,6.62,6.62,39000,0.0,1.0
1996-04-19,6.75,6.88,6.62,6.88,55800,6.75,6.88,6.62,6.88,55800,0.0,1.0
1996-04-22,6.5,6.88,6.5,6.62,112700,6.5,6.88,6.5,6.62,112700,0.0,1.0
1996-04-23,6.62,6.62,6.5,6.5,63600,6.62,6.62,6.5,6.5,63600,0.0,1.0
1996-04-24,6.5,6.62,6.38,6.5,127100,6.5,6.62,6.38,6.5,127100,0.0,1.0
1996-04-25,6.5,6.62,6.5,6.62,55200,6.5,6.62,6.5,6.62,55200,0.0,1.0
1996-04-26,6.62,6.62,6.5,6.5,53500,6.62,6.62,6.5,6.5,53500,0.0,1.0
1996-04-29,6.59,6.62,6.5,6.62,151500,6.59,6.62,6.5,6.62,151500,0.0,1.0
1996-04-30,6.5,6.62,6.5,6.62,63200,6.5,6.62,6.5,6.62,63200,0.0,1.0
1996-05-01,6.5,6.62,6.5,6.5,39300,6.5,6.62,6.5,6.5,39300,0.0,1.0
1996-05-02,6.52,6.62,6.5,6.5,31000,6.52,6.62,6.5,6.5,31000,0.0,1.0
1996-05-03,7.12,7.12,6.5,6.5,229700,7.12,7.12,6.5,6.5,229700,0.0,1.0
1996-05-06,7.62,7.75,7.0,7.25,205100,7.62,7.75,7.0,7.25,205100,0.0,1.0
1996-05-07,7.48,7.75,7.25,7.5,105000,7.48,7.75,7.25,7.5,105000,0.0,1.0
1996-05-08,7.25,7.5,7.25,7.25,165400,7.25,7.5,7.25,7.25,165400,0.0,1.0
1996-05-09,6.62,7.5,6.62,7.25,148500,6.62,7.5,6.62,7.25,148500,0.0,1.0
1996-05-10,7.0,7.0,6.5,6.5,113800,7.0,7.0,6.5,6.5,113800,0.0,1.0
1996-05-13,6.88,7.25,6.75,7.0,82300,6.88,7.25,6.75,7.0,82300,0.0,1.0
1996-05-14,6.75,7.12,6.5,7.12,158400,6.75,7.12,6.5,7.12,158400,0.0,1.0
1996-05-15,6.5,6.75,6.5,6.62,47200,6.5,6.75,6.5,6.62,47200,0.0,1.0
1996-05-16,6.62,6.75,6.38,6.62,48600,6.62,6.75,6.38,6.62,48600,0.0,1.0
1996-05-17,6.62,6.75,6.38,6.64,46600,6.62,6.75,6.38,6.64,46600,0.0,1.0
1996-05-20,6.62,7.12,6.25,6.5,186200,6.62,7.12,6.25,6.5,186200,0.0,1.0
1996-05-21,6.62,6.88,6.38,6.62,100800,6.62,6.88,6.38,6.62,100800,0.0,1.0
1996-05-22,6.55,6.62,6.38,6.38,147000,6.55,6.62,6.38,6.38,147000,0.0,1.0
1996-05-23,6.62,6.69,6.38,6.38,90500,6.62,6.69,6.38,6.38,90500,0.0,1.0
1996-05-24,6.75,7.0,6.5,6.62,75900,6.75,7.0,6.5,6.62,75900,0.0,1.0
1996-05-28,6.62,7.0,6.62,7.0,164700,6.62,7.0,6.62,7.0,164700,0.0,1.0
1996-05-29,6.62,6.88,6.62,6.88,93100,6.62,6.88,6.62,6.88,93100,0.0,1.0
1996-05-30,6.75,6.88,6.5,6.62,40100,6.75,6.88,6.5,6.62,40100,0.0,1.0
1996-05-31,6.5,6.88,6.5,6.88,53000,6.5,6.88,6.5,6.88,53000,0.0,1.0
1996-06-03,6.75,6.75,6.38,6.75,47400,6.75,6.75,6.38,6.75,47400,0.0,1.0
1996-06-04,6.75,7.12,6.62,6.75,111300,6.75,7.12,6.62,6.75,111300,0.0,1.0
1996-06-05,7.0,7.12,6.75,7.11,34600,7.0,7.12,6.75,7.11,34600,0.0,1.0
1996-06-06,6.88,7.12,6.62,6.75,88000,6.88,7.12,6.62,6.75,88000,0.0,1.0
1996-06-07,6.62,6.88,6.62,6.62,32300,6.62,6.88,6.62,6.62,32300,0.0,1.0
1996-06-10,6.94,7.12,6.62,6.62,58100,6.94,7.12,6.62,6.62,58100,0.0,1.0
1996-06-11,7.0,7.12,6.88,7.12,112700,7.0,7.12,6.88,7.12,112700,0.0,1.0
1996-06-12,7.0,7.12,6.75,7.0,184400,7.0,7.12,6.75,7.0,184400,0.0,1.0
1996-06-13,6.88,7.0,6.75,7.0,64000,6.88,7.0,6.75,7.0,64000,0.0,1.0
1996-06-14,6.88,6.98,6.75,6.98,68300,6.88,6.98,6.75,6.98,68300,0.0,1.0
1996-06-17,6.81,7.0,6.81,6.81,80000,6.81,7.0,6.81,6.81,80000,0.0,1.0
1996-06-18,6.75,6.94,6.75,6.81,79700,6.75,6.94,6.75,6.81,79700,0.0,1.0
1996-06-19,6.62,6.88,6.62,6.88,227600,6.62,6.88,6.62,6.88,227600,0.0,1.0
1996-06-20,6.56,6.75,6.5,6.62,45200,6.56,6.75,6.5,6.62,45200,0.0,1.0
1996-06-21,6.25,6.62,6.25,6.5,60300,6.25,6.62,6.25,6.5,60300,0.0,1.0
1996-06-24,6.25,6.38,6.12,6.38,42300,6.25,6.38,6.12,6.38,42300,0.0,1.0
1996-06-25,6.19,6.38,6.12,6.12,134900,6.19,6.38,6.12,6.12,134900,0.0,1.0
1996-06-26,6.12,6.38,6.0,6.38,127800,6.12,6.38,6.0,6.38,127800,0.0,1.0
1996-06-27,6.25,6.25,6.0,6.02,59900,6.25,6.25,6.0,6.02,59900,0.0,1.0
1996-06-28,6.0,6.25,6.0,6.0,284000,6.0,6.25,6.0,6.0,284000,0.0,1.0
1996-07-01,6.25,6.38,6.0,6.0,73700,6.25,6.38,6.0,6.0,73700,0.0,1.0
1996-07-02,6.25,6.5,6.0,6.5,107600,6.25,6.5,6.0,6.5,107600,0.0,1.0
1996-07-03,6.12,6.25,6.0,6.0,75200,6.12,6.25,6.0,6.0,75200,0.0,1.0
1996-07-05,6.14,6.14,6.0,6.06,26700,6.14,6.14,6.0,6.06,26700,0.0,1.0
1996-07-08,6.38,6.38,6.0,6.0,55700,6.38,6.38,6.0,6.0,55700,0.0,1.0
1996-07-09,6.38,6.38,6.0,6.0,56700,6.38,6.38,6.0,6.0,56700,0.0,1.0
1996-07-10,6.38,6.38,6.12,6.12,34800,6.38,6.38,6.12,6.12,34800,0.0,1.0
1996-07-11,6.12,6.5,6.12,6.25,135500,6.12,6.5,6.12,6.25,135500,0.0,1.0
1996-07-12,6.25,6.25,6.12,6.12,57900,6.25,6.25,6.12,6.12,57900,0.0,1.0
1996-07-15,6.02,6.25,5.88,6.12,87800,6.02,6.25,5.88,6.12,87800,0.0,1.0
1996-07-16,5.75,6.12,5.62,5.88,54700,5.75,6.12,5.62,5.88,54700,0.0,1.0
1996-07-17,6.12,6.12,5.62,5.62,58200,6.12,6.12,5.62,5.62,58200,0.0,1.0
1996-07-18,6.12,6.12,5.62,5.88,38300,6.12,6.12,5.62,5.88,38300,0.0,1.0
1996-07-19,5.62,5.88,5.62,5.62,33100,5.62,5.88,5.62,5.62,33100,0.0,1.0
1996-07-22,5.62,5.88,5.62,5.62,98300,5.62,5.88,5.62,5.62,98300,0.0,1.0
1996-07-23,5.75,5.81,5.62,5.62,52600,5.75,5.81,5.62,5.62,52600,0.0,1.0
1996-07-24,5.62,5.62,5.25,5.31,52700,5.62,5.62,5.25,5.31,52700,0.0,1.0
1996-07-25,5.5,5.75,5.5,5.75,38500,5.5,5.75,5.5,5.75,38500,0.0,1.0
1996-07-26,5.75,5.75,5.5,5.5,26800,5.75,5.75,5.5,5.5,26800,0.0,1.0
1996-07-29,5.75,5.88,5.5,5.75,47900,5.75,5.88,5.5,5.75,47900,0.0,1.0
1996-07-30,5.62,5.88,5.62,5.62,36400,5.62,5.88,5.62,5.62,36400,0.0,1.0
1996-07-31,5.75,5.88,5.62,5.62,49000,5.75,5.88,5.62,5.62,49000,0.0,1.0
1996-08-01,5.69,5.75,5.5,5.5,56400,5.69,5.75,5.5,5.5,56400,0.0,1.0
1996-08-02,5.81,5.88,5.62,5.62,28300,5.81,5.88,5.62,5.62,28300,0.0,1.0
1996-08-05,5.75,5.88,5.62,5.88,46600,5.75,5.88,5.62,5.88,46600,0.0,1.0
1996-08-06,5.62,5.88,5.62,5.62,30300,5.62,5.88,5.62,5.62,30300,0.0,1.0
1996-08-07,5.88,5.88,5.62,5.62,38800,5.88,5.88,5.62,5.62,38800,0.0,1.0
1996-08-08,5.88,6.0,5.75,5.75,211700,5.88,6.0,5.75,5.75,211700,0.0,1.0
1996-08-09,6.06,6.12,5.75,5.75,49200,6.06,6.12,5.75,5.75,49200,0.0,1.0
1996-08-12,6.0,6.38,6.0,6.0,12600,6.0,6.38,6.0,6.0,12600,0.0,1.0
1996-08-13,6.0,6.25,5.88,6.0,37100,6.0,6.25,5.88,6.0,37100,0.0,1.0
1996-08-14,6.0,6.25,5.88,5.88,35100,6.0,6.25,5.88,5.88,35100,0.0,1.0
1996-08-15,6.0,6.25,5.88,6.0,24800,6.0,6.25,5.88,6.0,24800,0.0,1.0
1996-08-16,6.12,6.12,6.0,6.0,39800,6.12,6.12,6.0,6.0,39800,0.0,1.0
1996-08-19,6.25,6.38,6.0,6.0,62800,6.25,6.38,6.0,6.0,62800,0.0,1.0
1996-08-20,6.48,6.5,6.12,6.12,50500,6.48,6.5,6.12,6.12,50500,0.0,1.0
1996-08-21,6.25,6.5,6.25,6.5,18700,6.25,6.5,6.25,6.5,18700,0.0,1.0
1996-08-22,6.5,6.62,6.25,6.5,79000,6.5,6.62,6.25,6.5,79000,0.0,1.0
1996-08-23,6.62,6.75,6.38,6.38,77800,6.62,6.75,6.38,6.38,77800,0.0,1.0
1996-08-26,6.5,6.75,6.5,6.75,62000,6.5,6.75,6.5,6.75,62000,0.0,1.0
1996-08-27,6.81,6.88,6.5,6.5,95400,6.81,6.88,6.5,6.5,95400,0.0,1.0
1996-08-28,6.75,6.88,6.62,6.75,25900,6.75,6.88,6.62,6.75,25900,0.0,1.0
1996-08-29,6.88,7.12,6.62,6.62,54300,6.88,7.12,6.62,6.62,54300,0.0,1.0
1996-08-30,6.62,7.12,6.62,7.0,43600,6.62,7.12,6.62,7.0,43600,0.0,1.0
1996-09-03,6.62,6.88,6.62,6.62,17900,6.62,6.88,6.62,6.62,17900,0.0,1.0
1996-09-04,6.88,6.88,6.62,6.75,97100,6.88,6.88,6.62,6.75,97100,0.0,1.0
1996-09-05,6.94,7.12,6.75,6.75,135000,6.94,7.12,6.75,6.75,135000,0.0,1.0
1996-09-06,6.88,7.12,6.88,6.88,28100,6.88,7.12,6.88,6.88,28100,0.0,1.0
1996-09-09,6.92,7.12,6.75,6.88,40400,6.92,7.12,6.75,6.88,40400,0.0,1.0
1996-09-10,6.88,7.0,6.75,7.0,59000,6.88,7.0,6.75,7.0,59000,0.0,1.0
1996-09-11,6.88,7.0,6.81,7.0,45800,6.88,7.0,6.81,7.0,45800,0.0,1.0
1996-09-12,7.12,7.12,6.81,6.81,152700,7.12,7.12,6.81,6.81,152700,0.0,1.0
1996-09-13,7.12,7.12,7.0,7.0,139200,7.12,7.12,7.0,7.0,139200,0.0,1.0
1996-09-16,7.12,7.12,7.0,7.0,63200,7.12,7.12,7.0,7.0,63200,0.0,1.0
1996-09-17,7.0,7.12,7.0,7.11,73600,7.0,7.12,7.0,7.11,73600,0.0,1.0
1996-09-18,6.75,7.12,6.62,7.0,85000,6.75,7.12,6.62,7.0,85000,0.0,1.0
1996-09-19,6.75,6.88,6.62,6.62,101700,6.75,6.88,6.62,6.62,101700,0.0,1.0
1996-09-20,6.62,6.88,6.5,6.62,61000,6.62,6.88,6.5,6.62,61000,0.0,1.0
1996-09-23,6.75,6.75,6.5,6.5,19700,6.75,6.75,6.5,6.5,19700,0.0,1.0
1996-09-24,6.75,6.75,6.5,6.5,41100,6.75,6.75,6.5,6.5,41100,0.0,1.0
1996-09-25,6.44,6.75,6.38,6.75,19900,6.44,6.75,6.38,6.75,19900,0.0,1.0
1996-09-26,6.62,6.62,6.5,6.5,29000,6.62,6.62,6.5,6.5,29000,0.0,1.0
1996-09-27,6.62,6.75,6.5,6.5,50400,6.62,6.75,6.5,6.5,50400,0.0,1.0
1996-09-30,6.62,6.75,6.62,6.62,30300,6.62,6.75,6.62,6.62,30300,0.0,1.0
1996-10-01,6.75,6.75,6.62,6.75,52800,6.75,6.75,6.62,6.75,52800,0.0,1.0
1996-10-02,6.75,6.75,6.5,6.62,58300,6.75,6.75,6.5,6.62,58300,0.0,1.0
1996-10-03,6.75,6.88,6.75,6.75,23100,6.75,6.88,6.75,6.75,23100,0.0,1.0
1996-10-04,6.62,6.88,6.62,6.62,26100,6.62,6.88,6.62,6.62,26100,0.0,1.0
1996-10-07,6.62,6.75,6.62,6.62,45800,6.62,6.75,6.62,6.62,45800,0.0,1.0
1996-10-08,6.5,6.62,6.5,6.5,26500,6.5,6.62,6.5,6.5,26500,0.0,1.0
1996-10-09,6.5,6.75,6.5,6.5,43900,6.5,6.75,6.5,6.5,43900,0.0,1.0
1996-10-10,6.0,6.5,5.62,6.38,273600,6.0,6.5,5.62,6.38,273600,0.0,1.0
1996-10-11,6.12,6.12,6.0,6.0,98500,6.12,6.12,6.0,6.0,98500,0.0,1.0
1996-10-14,6.25,6.25,6.0,6.12,90800,6.25,6.25,6.0,6.12,90800,0.0,1.0
1996-10-15,6.0,6.38,6.0,6.12,122300,6.0,6.38,6.0,6.12,122300,0.0,1.0
1996-10-16,6.5,6.5,6.0,6.0,316800,6.5,6.5,6.0,6.0,316800,0.0,1.0
1996-10-17,6.38,6.62,6.38,6.5,76500,6.38,6.62,6.38,6.5,76500,0.0,1.0
1996-10-18,6.5,6.62,6.38,6.38,27900,6.5,6.62,6.38,6.38,27900,0.0,1.0
1996-10-21,6.38,6.56,6.25,6.25,35000,6.38,6.56,6.25,6.25,35000,0.0,1.0
1996-10-22,6.62,6.62,6.38,6.38,69700,6.62,6.62,6.38,6.38,69700,0.0,1.0
1996-10-23,6.5,6.62,6.38,6.38,28400,6.5,6.62,6.38,6.38,28400,0.0,1.0
1996-10-24,6.5,6.62,6.38,6.38,19400,6.5,6.62,6.38,6.38,19400,0.0,1.0
1996-10-25,6.75,6.75,6.5,6.5,27400,6.75,6.75,6.5,6.5,27400,0.0,1.0
1996-10-28,6.38,6.75,6.38,6.75,56900,6.38,6.75,6.38,6.75,56900,0.0,1.0
1996-10-29,6.25,6.5,6.25,6.5,15700,6.25,6.5,6.25,6.5,15700,0.0,1.0
1996-10-30,6.0,6.25,6.0,6.25,30600,6.0,6.25,6.0,6.25,30600,0.0,1.0
1996-10-31,6.0,6.25,6.0,6.0,58500,6.0,6.25,6.0,6.0,58500,0.0,1.0
1996-11-01,6.0,6.25,6.0,6.0,69100,6.0,6.25,6.0,6.0,69100,0.0,1.0
1996-11-04,5.94,6.12,5.75,5.88,37900,5.94,6.12,5.75,5.88,37900,0.0,1.0
1996-11-05,5.75,6.0,5.75,5.75,14300,5.75,6.0,5.75,5.75,14300,0.0,1.0
1996-11-06,5.89,6.0,5.75,5.75,26500,5.89,6.0,5.75,5.75,26500,0.0,1.0
1996-11-07,5.88,6.0,5.75,5.75,181700,5.88,6.0,5.75,5.75,181700,0.0,1.0
1996-11-08,5.75,5.88,5.62,5.88,159100,5.75,5.88,5.62,5.88,159100,0.0,1.0
1996-11-11,5.81,6.0,5.75,5.75,60900,5.81,6.0,5.75,5.75,60900,0.0,1.0
1996-11-12,5.98,6.0,5.77,5.81,73500,5.98,6.0,5.77,5.81,73500,0.0,1.0
1996-11-13,5.81,6.0,5.77,6.0,42400,5.81,6.0,5.77,6.0,42400,0.0,1.0
1996-11-14,5.81,6.0,5.81,5.81,33900,5.81,6.0,5.81,5.81,33900,0.0,1.0
1996-11-15,6.0,6.0,5.75,5.81,35500,6.0,6.0,5.75,5.81,35500,0.0,1.0
1996-11-18,6.62,6.75,6.12,6.25,209800,6.62,6.75,6.12,6.25,209800,0.0,1.0
1996-11-19,6.88,7.0,6.75,6.81,155000,6.88,7.0,6.75,6.81,155000,0.0,1.0
1996-11-20,6.75,7.0,6.62,6.88,81400,6.75,7.0,6.62,6.88,81400,0.0,1.0
1996-11-21,6.75,6.88,6.62,6.62,68600,6.75,6.88,6.62,6.62,68600,0.0,1.0
1996-11-22,6.75,6.88,6.62,6.62,96500,6.75,6.88,6.62,6.62,96500,0.0,1.0
1996-11-25,6.62,6.88,6.62,6.62,53000,6.62,6.88,6.62,6.62,53000,0.0,1.0
1996-11-26,6.75,6.81,6.62,6.62,70000,6.75,6.81,6.62,6.62,70000,0.0,1.0
1996-11-27,6.81,6.88,6.62,6.62,26000,6.81,6.88,6.62,6.62,26000,0.0,1.0
1996-11-29,6.81,6.81,6.62,6.62,21400,6.81,6.81,6.62,6.62,21400,0.0,1.0
1996-12-02,6.75,6.88,6.62,6.62,43700,6.75,6.88,6.62,6.62,43700,0.0,1.0
1996-12-03,6.88,7.12,6.62,6.62,138300,6.88,7.12,6.62,6.62,138300,0.0,1.0
1996-12-04,7.0,7.0,6.75,6.88,69600,7.0,7.0,6.75,6.88,69600,0.0,1.0
1996-12-05,6.62,6.81,6.5,6.62,139100,6.62,6.81,6.5,6.62,139100,0.0,1.0
1996-12-06,6.5,6.62,6.12,6.12,66200,6.5,6.62,6.12,6.12,66200,0.0,1.0
1996-12-09,6.38,6.62,6.38,6.38,28700,6.38,6.62,6.38,6.38,28700,0.0,1.0
1996-12-10,6.25,6.5,6.25,6.38,168400,6.25,6.5,6.25,6.38,168400,0.0,1.0
1996-12-11,6.12,6.38,6.12,6.12,86600,6.12,6.38,6.12,6.12,86600,0.0,1.0
1996-12-12,6.25,6.38,6.12,6.25,41600,6.25,6.38,6.12,6.25,41600,0.0,1.0
1996-12-13,6.0,6.38,6.0,6.12,227000,6.0,6.38,6.0,6.12,227000,0.0,1.0
1996-12-16,6.0,6.25,6.0,6.0,62900,6.0,6.25,6.0,6.0,62900,0.0,1.0
1996-12-17,5.88,6.23,5.88,6.0,90800,5.88,6.23,5.88,6.0,90800,0.0,1.0
1996-12-18,5.89,6.0,5.88,6.0,64800,5.89,6.0,5.88,6.0,64800,0.0,1.0
1996-12-19,5.89,6.0,5.88,5.89,67100,5.89,6.0,5.88,5.89,67100,0.0,1.0
1996-12-20,6.0,6.0,5.88,6.0,47600,6.0,6.0,5.88,6.0,47600,0.0,1.0
1996-12-23,5.75,6.0,5.75,5.88,68400,5.75,6.0,5.75,5.88,68400,0.0,1.0
1996-12-24,5.88,5.88,5.75,5.75,46700,5.88,5.88,5.75,5.75,46700,0.0,1.0
1996-12-26,5.75,5.88,5.62,5.75,58100,5.75,5.88,5.62,5.75,58100,0.0,1.0
1996-12-27,5.62,5.88,5.5,5.62,95100,5.62,5.88,5.5,5.62,95100,0.0,1.0
1996-12-30,5.62,5.75,5.5,5.5,206400,5.62,5.75,5.5,5.5,206400,0.0,1.0
1996-12-31,5.62,5.75,5.62,5.62,149500,5.62,5.75,5.62,5.62,149500,0.0,1.0
1997-01-02,5.75,5.75,5.62,5.62,25600,5.75,5.75,5.62,5.62,25600,0.0,1.0
1997-01-03,5.72,5.75,5.62,5.62,24600,5.72,5.75,5.62,5.62,24600,0.0,1.0
1997-01-06,5.75,5.75,5.62,5.62,50700,5.75,5.75,5.62,5.62,50700,0.0,1.0
1997-01-07,6.0,6.0,5.62,5.62,65600,6.0,6.0,5.62,5.62,65600,0.0,1.0
1997-01-08,5.88,6.12,5.75,5.81,598300,5.88,6.12,5.75,5.81,598300,0.0,1.0
1997-01-09,6.62,6.62,6.0,6.12,130400,6.62,6.62,6.0,6.12,130400,0.0,1.0
1997-01-10,6.25,6.5,6.25,6.25,30500,6.25,6.5,6.25,6.25,30500,0.0,1.0
1997-01-13,6.31,6.5,6.12,6.25,89800,6.31,6.5,6.12,6.25,89800,0.0,1.0
1997-01-14,6.5,6.5,6.25,6.25,62800,6.5,6.5,6.25,6.25,62800,0.0,1.0
1997-01-15,6.5,6.75,6.38,6.5,75800,6.5,6.75,6.38,6.5,75800,0.0,1.0
1997-01-16,6.12,6.75,6.12,6.5,95000,6.12,6.75,6.12,6.5,95000,0.0,1.0
1997-01-17,6.25,6.38,6.12,6.12,66200,6.25,6.38,6.12,6.12,66200,0.0,1.0
1997-01-20,6.25,6.25,6.25,6.25,16500,6.25,6.25,6.25,6.25,16500,0.0,1.0
1997-01-21,6.38,6.38,6.25,6.25,79100,6.38,6.38,6.25,6.25,79100,0.0,1.0
1997-01-22,6.12,6.25,6.12,6.12,18900,6.12,6.25,6.12,6.12,18900,0.0,1.0
1997-01-23,5.88,6.25,5.88,6.12,81200,5.88,6.25,5.88,6.12,81200,0.0,1.0
1997-01-24,5.88,6.03,5.62,6.0,107200,5.88,6.03,5.62,6.0,107200,0.0,1.0
1997-01-27,6.12,6.12,5.88,5.88,26400,6.12,6.12,5.88,5.88,26400,0.0,1.0
1997-01-28,6.12,6.12,5.88,5.88,38100,6.12,6.12,5.88,5.88,38100,0.0,1.0
1997-01-29,5.88,6.12,5.88,5.88,54800,5.88,6.12,5.88,5.88,54800,0.0,1.0
1997-01-30,6.25,6.25,5.88,5.88,34600,6.25,6.25,5.88,5.88,34600,0.0,1.0
1997-01-31,6.0,6.25,5.88,6.0,50400,6.0,6.25,5.88,6.0,50400,0.0,1.0
1997-02-03,5.94,6.25,5.88,5.88,13500,5.94,6.25,5.88,5.88,13500,0.0,1.0
1997-02-04,6.25,6.25,5.94,5.94,20900,6.25,6.25,5.94,5.94,20900,0.0,1.0
1997-02-05,6.12,6.25,6.0,6.0,30200,6.12,6.25,6.0,6.0,30200,0.0,1.0
1997-02-06,6.12,6.38,6.12,6.25,62200,6.12,6.38,6.12,6.25,62200,0.0,1.0
1997-02-07,6.12,6.31,6.12,6.12,33700,6.12,6.31,6.12,6.12,33700,0.0,1.0
1997-02-10,6.19,6.38,6.12,6.38,20600,6.19,6.38,6.12,6.38,20600,0.0,1.0
1997-02-11,6.38,6.38,6.19,6.19,72500,6.38,6.38,6.19,6.19,72500,0.0,1.0
1997-02-12,6.19,6.38,6.19,6.25,36400,6.19,6.38,6.19,6.25,36400,0.0,1.0
1997-02-13,6.44,6.56,6.19,6.19,107100,6.44,6.56,6.19,6.19,107100,0.0,1.0
1997-02-14,6.38,6.62,6.38,6.38,35000,6.38,6.62,6.38,6.38,35000,0.0,1.0
1997-02-18,6.56,6.62,6.38,6.38,96700,6.56,6.62,6.38,6.38,96700,0.0,1.0
1997-02-19,6.5,6.62,6.38,6.5,24400,6.5,6.62,6.38,6.5,24400,0.0,1.0
1997-02-20,6.44,6.56,6.44,6.44,33100,6.44,6.56,6.44,6.44,33100,0.0,1.0
1997-02-21,6.62,6.62,6.44,6.44,73900,6.62,6.62,6.44,6.44,73900,0.0,1.0
1997-02-24,6.59,6.62,6.5,6.62,37900,6.59,6.62,6.5,6.62,37900,0.0,1.0
1997-02-25,6.62,6.62,6.5,6.5,30700,6.62,6.62,6.5,6.5,30700,0.0,1.0
1997-02-26,6.38,6.62,6.31,6.5,39700,6.38,6.62,6.31,6.5,39700,0.0,1.0
1997-02-27,6.3,6.5,6.12,6.38,114200,6.3,6.5,6.12,6.38,114200,0.0,1.0
1997-02-28,6.38,6.62,6.12,6.25,39700,6.38,6.62,6.12,6.25,39700,0.0,1.0
1997-03-03,6.25,6.5,6.25,6.5,20000,6.25,6.5,6.25,6.5,20000,0.0,1.0
1997-03-04,6.25,6.5,6.25,6.25,53900,6.25,6.5,6.25,6.25,53900,0.0,1.0
1997-03-05,6.44,6.5,6.25,6.44,59300,6.44,6.5,6.25,6.44,59300,0.0,1.0
1997-03-06,6.0,6.62,6.0,6.25,139700,6.0,6.62,6.0,6.25,139700,0.0,1.0
1997-03-07,5.88,6.12,5.88,6.0,135700,5.88,6.12,5.88,6.0,135700,0.0,1.0
1997-03-10,5.75,6.12,5.5,6.12,126500,5.75,6.12,5.5,6.12,126500,0.0,1.0
1997-03-11,6.0,6.0,5.62,5.62,40300,6.0,6.0,5.62,5.62,40300,0.0,1.0
1997-03-12,5.88,6.0,5.75,5.75,41200,5.88,6.0,5.75,5.75,41200,0.0,1.0
1997-03-13,5.75,6.0,5.75,5.75,7600,5.75,6.0,5.75,5.75,7600,0.0,1.0
1997-03-14,5.75,6.0,5.75,5.75,42500,5.75,6.0,5.75,5.75,42500,0.0,1.0
1997-03-17,6.0,6.0,5.75,5.75,48100,6.0,6.0,5.75,5.75,48100,0.0,1.0
1997-03-18,5.88,6.0,5.75,5.75,48900,5.88,6.0,5.75,5.75,48900,0.0,1.0
1997-03-19,5.88,6.0,5.81,5.88,36900,5.88,6.0,5.81,5.88,36900,0.0,1.0
1997-03-20,5.88,6.12,5.88,6.0,31100,5.88,6.12,5.88,6.0,31100,0.0,1.0
1997-03-21,5.88,6.0,5.88,5.88,56600,5.88,6.0,5.88,5.88,56600,0.0,1.0
1997-03-24,5.88,6.0,5.75,5.88,147000,5.88,6.0,5.75,5.88,147000,0.0,1.0
1997-03-25,5.62,5.88,5.62,5.75,98400,5.62,5.88,5.62,5.75,98400,0.0,1.0
1997-03-26,5.75,6.0,5.62,5.62,27400,5.75,6.0,5.62,5.62,27400,0.0,1.0
1997-03-27,5.88,6.0,5.62,5.62,46900,5.88,6.0,5.62,5.62,46900,0.0,1.0
1997-03-31,5.62,5.88,5.62,5.62,29900,5.62,5.88,5.62,5.62,29900,0.0,1.0
1997-04-01,5.75,5.88,5.62,5.62,12600,5.75,5.88,5.62,5.62,12600,0.0,1.0
1997-04-02,5.62,5.88,5.62,5.62,11800,5.62,5.88,5.62,5.62,11800,0.0,1.0
1997-04-03,5.75,5.75,5.62,5.62,34300,5.75,5.75,5.62,5.62,34300,0.0,1.0
1997-04-04,5.75,5.75,5.5,5.62,38800,5.75,5.75,5.5,5.62,38800,0.0,1.0
1997-04-07,5.75,5.88,5.5,5.88,56000,5.75,5.88,5.5,5.88,56000,0.0,1.0
1997-04-08,5.75,5.75,5.56,5.56,54900,5.75,5.75,5.56,5.56,54900,0.0,1.0
1997-04-09,5.62,5.88,5.56,5.88,25100,5.62,5.88,5.56,5.88,25100,0.0,1.0
1997-04-10,5.0,5.62,4.75,5.5,253500,5.0,5.62,4.75,5.5,253500,0.0,1.0
1997-04-11,4.5,5.0,4.5,4.75,144200,4.5,5.0,4.5,4.75,144200,0.0,1.0
1997-04-14,4.62,4.75,4.38,4.5,102900,4.62,4.75,4.38,4.5,102900,0.0,1.0
1997-04-15,4.38,4.75,4.38,4.5,43400,4.38,4.75,4.38,4.5,43400,0.0,1.0
1997-04-16,4.44,4.75,4.25,4.38,152700,4.44,4.75,4.25,4.38,152700,0.0,1.0
1997-04-17,5.12,5.25,4.25,4.25,227500,5.12,5.25,4.25,4.25,227500,0.0,1.0
1997-04-18,5.12,5.62,5.0,5.38,201100,5.12,5.62,5.0,5.38,201100,0.0,1.0
1997-04-21,5.12,5.25,5.0,5.0,52200,5.12,5.25,5.0,5.0,52200,0.0,1.0
1997-04-22,5.12,5.38,5.0,5.0,88700,5.12,5.38,5.0,5.0,88700,0.0,1.0
1997-04-23,5.0,5.12,5.0,5.0,70900,5.0,5.12,5.0,5.0,70900,0.0,1.0
1997-04-24,5.12,5.12,5.0,5.0,81600,5.12,5.12,5.0,5.0,81600,0.0,1.0
1997-04-25,5.0,5.12,5.0,5.0,68800,5.0,5.12,5.0,5.0,68800,0.0,1.0
1997-04-28,5.0,5.25,5.0,5.06,93200,5.0,5.25,5.0,5.06,93200,0.0,1.0
1997-04-29,5.0,5.19,5.0,5.0,15700,5.0,5.19,5.0,5.0,15700,0.0,1.0
1997-04-30,4.88,5.0,4.88,4.88,29500,4.88,5.0,4.88,4.88,29500,0.0,1.0
1997-05-01,4.88,5.0,4.75,4.88,24600,4.88,5.0,4.75,4.88,24600,0.0,1.0
1997-05-02,4.75,5.0,4.75,5.0,26200,4.75,5.0,4.75,5.0,26200,0.0,1.0
1997-05-05,4.75,5.0,4.75,4.75,28700,4.75,5.0,4.75,4.75,28700,0.0,1.0
1997-05-06,4.62,5.0,4.62,4.75,43000,4.62,5.0,4.62,4.75,43000,0.0,1.0
1997-05-07,4.62,4.88,4.38,4.62,71600,4.62,4.88,4.38,4.62,71600,0.0,1.0
1997-05-08,4.56,4.75,4.5,4.5,44400,4.56,4.75,4.5,4.5,44400,0.0,1.0
1997-05-09,4.5,4.75,4.5,4.5,4700,4.5,4.75,4.5,4.5,4700,0.0,1.0
1997-05-12,4.5,4.62,4.38,4.5,48000,4.5,4.62,4.38,4.5,48000,0.0,1.0
1997-05-13,4.44,4.62,4.25,4.62,80100,4.44,4.62,4.25,4.62,80100,0.0,1.0
1997-05-14,4.31,4.5,4.25,4.5,40500,4.31,4.5,4.25,4.5,40500,0.0,1.0
1997-05-15,4.31,4.5,4.0,4.25,126100,4.31,4.5,4.0,4.25,126100,0.0,1.0
1997-05-16,4.38,4.5,4.31,4.5,35300,4.38,4.5,4.31,4.5,35300,0.0,1.0
1997-05-19,4.0,4.5,4.0,4.5,229800,4.0,4.5,4.0,4.5,229800,0.0,1.0
1997-05-20,4.0,4.25,4.0,4.0,66400,4.0,4.25,4.0,4.0,66400,0.0,1.0
1997-05-21,4.06,4.25,4.0,4.0,36100,4.06,4.25,4.0,4.0,36100,0.0,1.0
1997-05-22,4.12,4.38,4.0,4.25,53200,4.12,4.38,4.0,4.25,53200,0.0,1.0
1997-05-23,4.25,4.38,4.12,4.38,78800,4.25,4.38,4.12,4.38,78800,0.0,1.0
1997-05-27,4.12,4.38,4.12,4.12,60000,4.12,4.38,4.12,4.12,60000,0.0,1.0
1997-05-28,4.12,4.38,4.12,4.12,58300,4.12,4.38,4.12,4.12,58300,0.0,1.0
1997-05-29,4.38,4.38,4.12,4.12,60400,4.38,4.38,4.12,4.12,60400,0.0,1.0
1997-05-30,4.19,4.5,4.12,4.12,42800,4.19,4.5,4.12,4.12,42800,0.0,1.0
1997-06-02,4.5,4.5,4.25,4.25,28500,4.5,4.5,4.25,4.25,28500,0.0,1.0
1997-06-03,4.31,4.5,4.25,4.38,35300,4.31,4.5,4.25,4.38,35300,0.0,1.0
1997-06-04,4.25,4.5,4.12,4.25,64200,4.25,4.5,4.12,4.25,64200,0.0,1.0
1997-06-05,4.56,4.56,4.12,4.12,33400,4.56,4.56,4.12,4.12,33400,0.0,1.0
1997-06-06,4.75,5.0,4.62,4.75,41100,4.75,5.0,4.62,4.75,41100,0.0,1.0
1997-06-09,4.81,5.0,4.75,4.88,29300,4.81,5.0,4.75,4.88,29300,0.0,1.0
1997-06-10,4.88,5.0,4.62,5.0,36500,4.88,5.0,4.62,5.0,36500,0.0,1.0
1997-06-11,4.69,4.88,4.62,4.88,29700,4.69,4.88,4.62,4.88,29700,0.0,1.0
1997-06-12,4.88,5.0,4.62,4.88,79500,4.88,5.0,4.62,4.88,79500,0.0,1.0
1997-06-13,4.75,4.88,4.62,4.62,63100,4.75,4.88,4.62,4.62,63100,0.0,1.0
1997-06-16,4.62,4.88,4.62,4.75,58700,4.62,4.88,4.62,4.75,58700,0.0,1.0
1997-06-17,4.75,4.88,4.62,4.62,44200,4.75,4.88,4.62,4.62,44200,0.0,1.0
1997-06-18,4.75,4.88,4.5,4.75,107800,4.75,4.88,4.5,4.75,107800,0.0,1.0
1997-06-19,4.66,4.81,4.5,4.5,12100,4.66,4.81,4.5,4.5,12100,0.0,1.0
1997-06-20,4.5,4.75,4.5,4.5,27600,4.5,4.75,4.5,4.5,27600,0.0,1.0
1997-06-23,4.62,4.88,4.5,4.5,44300,4.62,4.88,4.5,4.5,44300,0.0,1.0
1997-06-24,4.69,4.75,4.56,4.62,42200,4.69,4.75,4.56,4.62,42200,0.0,1.0
1997-06-25,4.62,4.75,4.56,4.62,84700,4.62,4.75,4.56,4.62,84700,0.0,1.0
1997-06-26,4.62,4.75,4.62,4.62,69400,4.62,4.75,4.62,4.62,69400,0.0,1.0
1997-06-27,4.69,4.75,4.62,4.62,29000,4.69,4.75,4.62,4.62,29000,0.0,1.0
1997-06-30,4.88,4.88,4.62,4.62,59400,4.88,4.88,4.62,4.62,59400,0.0,1.0
1997-07-01,4.62,4.88,4.62,4.62,19900,4.62,4.88,4.62,4.62,19900,0.0,1.0
1997-07-02,4.81,4.88,4.62,4.62,28500,4.81,4.88,4.62,4.62,28500,0.0,1.0
1997-07-03,4.81,4.88,4.75,4.75,35900,4.81,4.88,4.75,4.75,35900,0.0,1.0
1997-07-07,4.88,4.94,4.75,4.75,35600,4.88,4.94,4.75,4.75,35600,0.0,1.0
1997-07-08,5.25,5.25,4.75,4.94,179100,5.25,5.25,4.75,4.94,179100,0.0,1.0
1997-07-09,5.12,5.25,5.0,5.12,52500,5.12,5.25,5.0,5.12,52500,0.0,1.0
1997-07-10,5.09,5.19,5.0,5.0,108600,5.09,5.19,5.0,5.0,108600,0.0,1.0
1997-07-11,5.19,5.25,5.0,5.25,182500,5.19,5.25,5.0,5.25,182500,0.0,1.0
1997-07-14,5.19,5.25,5.0,5.0,94100,5.19,5.25,5.0,5.0,94100,0.0,1.0
1997-07-15,5.25,5.25,5.0,5.12,144200,5.25,5.25,5.0,5.12,144200,0.0,1.0
1997-07-16,5.12,5.25,5.06,5.06,115100,5.12,5.25,5.06,5.06,115100,0.0,1.0
1997-07-17,5.06,5.25,5.06,5.06,209600,5.06,5.25,5.06,5.06,209600,0.0,1.0
1997-07-18,5.25,5.25,5.06,5.06,159800,5.25,5.25,5.06,5.06,159800,0.0,1.0
1997-07-21,5.12,5.25,5.06,5.12,22700,5.12,5.25,5.06,5.12,22700,0.0,1.0
1997-07-22,5.12,5.19,5.0,5.06,55900,5.12,5.19,5.0,5.06,55900,0.0,1.0
1997-07-23,4.88,5.12,4.88,5.0,96900,4.88,5.12,4.88,5.0,96900,0.0,1.0
1997-07-24,5.0,5.0,4.88,4.88,20700,5.0,5.0,4.88,4.88,20700,0.0,1.0
1997-07-25,4.88,5.0,4.88,4.88,39500,4.88,5.0,4.88,4.88,39500,0.0,1.0
1997-07-28,4.88,5.0,4.88,4.88,29300,4.88,5.0,4.88,4.88,29300,0.0,1.0
1997-07-29,4.94,4.94,4.88,4.88,18600,4.94,4.94,4.88,4.88,18600,0.0,1.0
1997-07-30,4.81,5.0,4.81,5.0,8100,4.81,5.0,4.81,5.0,8100,0.0,1.0
1997-07-31,5.0,5.0,4.75,4.75,38800,5.0,5.0,4.75,4.75,38800,0.0,1.0
1997-08-01,4.88,5.0,4.88,4.88,13200,4.88,5.0,4.88,4.88,13200,0.0,1.0
1997-08-04,5.0,5.0,4.88,4.88,39800,5.0,5.0,4.88,4.88,39800,0.0,1.0
1997-08-05,4.88,5.0,4.81,4.88,144700,4.88,5.0,4.81,4.88,144700,0.0,1.0
1997-08-06,4.62,4.75,4.5,4.75,94800,4.62,4.75,4.5,4.75,94800,0.0,1.0
1997-08-07,4.5,4.62,4.5,4.5,34900,4.5,4.62,4.5,4.5,34900,0.0,1.0
1997-08-08,4.44,4.75,4.44,4.44,29100,4.44,4.75,4.44,4.44,29100,0.0,1.0
1997-08-11,4.5,4.62,4.44,4.44,14700,4.5,4.62,4.44,4.44,14700,0.0,1.0
1997-08-12,4.5,4.62,4.44,4.44,14000,4.5,4.62,4.44,4.44,14000,0.0,1.0
1997-08-13,4.56,4.69,4.44,4.5,76400,4.56,4.69,4.44,4.5,76400,0.0,1.0
1997-08-14,4.62,4.62,4.5,4.5,26500,4.62,4.62,4.5,4.5,26500,0.0,1.0
1997-08-15,4.69,4.88,4.56,4.56,43800,4.69,4.88,4.56,4.56,43800,0.0,1.0
1997-08-18,4.38,4.62,4.12,4.62,304300,4.38,4.62,4.12,4.62,304300,0.0,1.0
1997-08-19,4.25,4.38,4.25,4.25,169700,4.25,4.38,4.25,4.25,169700,0.0,1.0
1997-08-20,4.38,4.5,4.25,4.38,361500,4.38,4.5,4.25,4.38,361500,0.0,1.0
1997-08-21,4.25,4.38,4.25,4.25,66200,4.25,4.38,4.25,4.25,66200,0.0,1.0
1997-08-22,4.12,4.38,4.12,4.38,337700,4.12,4.38,4.12,4.38,337700,0.0,1.0
1997-08-25,4.12,4.38,4.12,4.12,19600,4.12,4.38,4.12,4.12,19600,0.0,1.0
1997-08-26,4.12,4.25,4.12,4.25,24300,4.12,4.25,4.12,4.25,24300,0.0,1.0
1997-08-27,4.19,4.25,4.12,4.25,39600,4.19,4.25,4.12,4.25,39600,0.0,1.0
1997-08-28,4.25,4.38,4.19,4.19,22500,4.25,4.38,4.19,4.19,22500,0.0,1.0
1997-08-29,4.19,4.38,4.19,4.25,15700,4.19,4.38,4.19,4.25,15700,0.0,1.0
1997-09-02,4.19,4.38,4.19,4.19,152700,4.19,4.38,4.19,4.19,152700,0.0,1.0
1997-09-03,4.25,4.25,4.19,4.25,130400,4.25,4.25,4.19,4.25,130400,0.0,1.0
1997-09-04,4.19,4.25,4.12,4.19,250400,4.19,4.25,4.12,4.19,250400,0.0,1.0
1997-09-05,4.12,4.25,4.12,4.12,351100,4.12,4.25,4.12,4.12,351100,0.0,1.0
1997-09-08,4.25,4.25,4.12,4.25,125000,4.25,4.25,4.12,4.25,125000,0.0,1.0
1997-09-09,4.12,4.25,4.12,4.25,11000,4.12,4.25,4.12,4.25,11000,0.0,1.0
1997-09-10,5.12,5.12,4.12,4.12,221100,5.12,5.12,4.12,4.12,221100,0.0,1.0
1997-09-11,4.88,5.12,4.75,5.0,167400,4.88,5.12,4.75,5.0,167400,0.0,1.0
1997-09-12,4.88,5.0,4.81,4.94,85700,4.88,5.0,4.81,4.94,85700,0.0,1.0
1997-09-15,4.75,4.94,4.75,4.94,19800,4.75,4.94,4.75,4.94,19800,0.0,1.0
1997-09-16,4.75,4.81,4.62,4.75,42700,4.75,4.81,4.62,4.75,42700,0.0,1.0
1997-09-17,4.62,4.75,4.5,4.62,31600,4.62,4.75,4.5,4.62,31600,0.0,1.0
1997-09-18,4.75,4.75,4.62,4.62,39800,4.75,4.75,4.62,4.62,39800,0.0,1.0
1997-09-19,4.69,4.75,4.56,4.62,63600,4.69,4.75,4.56,4.62,63600,0.0,1.0
1997-09-22,4.62,4.75,4.62,4.62,25600,4.62,4.75,4.62,4.62,25600,0.0,1.0
1997-09-23,4.69,4.69,4.62,4.69,15700,4.69,4.69,4.62,4.69,15700,0.0,1.0
1997-09-24,4.62,4.75,4.62,4.62,48300,4.62,4.75,4.62,4.62,48300,0.0,1.0
1997-09-25,4.62,4.75,4.62,4.75,23000,4.62,4.75,4.62,4.75,23000,0.0,1.0
1997-09-26,4.62,4.75,4.62,4.62,29000,4.62,4.75,4.62,4.62,29000,0.0,1.0
1997-09-29,4.56,4.75,4.5,4.75,30600,4.56,4.75,4.5,4.75,30600,0.0,1.0
1997-09-30,4.75,4.75,4.56,4.56,79500,4.75,4.75,4.56,4.56,79500,0.0,1.0
1997-10-01,4.56,4.75,4.56,4.56,67900,4.56,4.75,4.56,4.56,67900,0.0,1.0
1997-10-02,4.56,4.69,4.56,4.56,17900,4.56,4.69,4.56,4.56,17900,0.0,1.0
1997-10-03,4.56,4.75,4.56,4.56,11300,4.56,4.75,4.56,4.56,11300,0.0,1.0
1997-10-06,4.44,4.62,4.44,4.56,113500,4.44,4.62,4.44,4.56,113500,0.0,1.0
1997-10-07,4.44,4.5,4.25,4.44,57000,4.44,4.5,4.25,4.44,57000,0.0,1.0
1997-10-08,4.5,4.5,4.31,4.38,40100,4.5,4.5,4.31,4.38,40100,0.0,1.0
1997-10-09,4.25,4.38,4.25,4.25,14700,4.25,4.38,4.25,4.25,14700,0.0,1.0
1997-10-10,4.44,4.5,4.25,4.25,102900,4.44,4.5,4.25,4.25,102900,0.0,1.0
1997-10-13,4.44,4.44,4.38,4.38,37300,4.44,4.44,4.38,4.38,37300,0.0,1.0
1997-10-14,4.44,4.5,4.38,4.38,63000,4.44,4.5,4.38,4.38,63000,0.0,1.0
1997-10-15,4.44,4.5,4.38,4.38,38600,4.44,4.5,4.38,4.38,38600,0.0,1.0
1997-10-16,4.5,4.5,4.38,4.38,252300,4.5,4.5,4.38,4.38,252300,0.0,1.0
1997-10-17,4.56,4.56,4.34,4.38,107800,4.56,4.56,4.34,4.38,107800,0.0,1.0
1997-10-20,4.44,4.5,4.44,4.44,11900,4.44,4.5,4.44,4.44,11900,0.0,1.0
1997-10-21,4.44,4.5,4.38,4.5,206700,4.44,4.5,4.38,4.5,206700,0.0,1.0
1997-10-22,4.38,4.5,4.38,4.44,312300,4.38,4.5,4.38,4.44,312300,0.0,1.0
1997-10-23,4.38,4.38,4.12,4.25,47100,4.38,4.38,4.12,4.25,47100,0.0,1.0
1997-10-24,4.38,4.5,4.25,4.31,30200,4.38,4.5,4.25,4.31,30200,0.0,1.0
1997-10-27,4.06,4.38,4.0,4.12,30800,4.06,4.38,4.0,4.12,30800,0.0,1.0
1997-10-28,4.25,4.25,3.75,4.0,55600,4.25,4.25,3.75,4.0,55600,0.0,1.0
1997-10-29,4.19,4.5,4.12,4.5,57300,4.19,4.5,4.12,4.5,57300,0.0,1.0
1997-10-30,4.44,4.44,4.0,4.12,57800,4.44,4.44,4.0,4.12,57800,0.0,1.0
1997-10-31,4.38,4.56,4.25,4.38,66400,4.38,4.56,4.25,4.38,66400,0.0,1.0
1997-11-03,4.44,4.5,4.38,4.38,67300,4.44,4.5,4.38,4.38,67300,0.0,1.0
1997-11-04,4.25,4.5,4.25,4.38,44300,4.25,4.5,4.25,4.38,44300,0.0,1.0
1997-11-05,4.31,4.44,4.25,4.25,17000,4.31,4.44,4.25,4.25,17000,0.0,1.0
1997-11-06,4.12,4.25,3.94,4.25,49500,4.12,4.25,3.94,4.25,49500,0.0,1.0
1997-11-07,4.06,4.12,3.94,4.12,72600,4.06,4.12,3.94,4.12,72600,0.0,1.0
1997-11-10,4.12,4.19,4.0,4.0,64200,4.12,4.19,4.0,4.0,64200,0.0,1.0
1997-11-11,4.0,4.12,4.0,4.0,43500,4.0,4.12,4.0,4.0,43500,0.0,1.0
1997-11-12,3.94,4.0,3.94,3.94,27700,3.94,4.0,3.94,3.94,27700,0.0,1.0
1997-11-13,4.0,4.0,3.88,3.88,38700,4.0,4.0,3.88,3.88,38700,0.0,1.0
1997-11-14,3.94,4.0,3.88,3.88,3300,3.94,4.0,3.88,3.88,3300,0.0,1.0
1997-11-17,3.97,4.0,3.88,3.88,38100,3.97,4.0,3.88,3.88,38100,0.0,1.0
1997-11-18,3.94,4.0,3.69,3.88,40500,3.94,4.0,3.69,3.88,40500,0.0,1.0
1997-11-19,3.88,3.94,3.75,3.75,21900,3.88,3.94,3.75,3.75,21900,0.0,1.0
1997-11-20,3.75,3.88,3.31,3.75,138300,3.75,3.88,3.31,3.75,138300,0.0,1.0
1997-11-21,3.75,3.88,3.62,3.75,270200,3.75,3.88,3.62,3.75,270200,0.0,1.0
1997-11-24,3.56,3.75,3.5,3.5,463000,3.56,3.75,3.5,3.5,463000,0.0,1.0
1997-11-25,3.44,3.69,3.38,3.5,340700,3.44,3.69,3.38,3.5,340700,0.0,1.0
1997-11-26,3.38,3.62,3.31,3.62,50000,3.38,3.62,3.31,3.62,50000,0.0,1.0
1997-11-28,3.38,3.47,3.38,3.38,83300,3.38,3.47,3.38,3.38,83300,0.0,1.0
1997-12-01,3.38,3.47,3.31,3.31,39900,3.38,3.47,3.31,3.31,39900,0.0,1.0
1997-12-02,3.44,3.44,3.31,3.38,147600,3.44,3.44,3.31,3.38,147600,0.0,1.0
1997-12-03,3.44,3.44,3.31,3.31,391000,3.44,3.44,3.31,3.31,391000,0.0,1.0
1997-12-04,3.44,3.44,3.25,3.38,273200,3.44,3.44,3.25,3.38,273200,0.0,1.0
1997-12-05,3.38,3.44,3.25,3.25,65400,3.38,3.44,3.25,3.25,65400,0.0,1.0
1997-12-08,3.44,3.44,3.38,3.44,314500,3.44,3.44,3.38,3.44,314500,0.0,1.0
1997-12-09,3.44,3.44,3.38,3.38,67200,3.44,3.44,3.38,3.38,67200,0.0,1.0
1997-12-10,3.38,3.44,3.38,3.38,131300,3.38,3.44,3.38,3.38,131300,0.0,1.0
1997-12-11,3.44,3.44,3.31,3.38,41400,3.44,3.44,3.31,3.38,41400,0.0,1.0
1997-12-12,3.44,3.44,3.38,3.38,66200,3.44,3.44,3.38,3.38,66200,0.0,1.0
1997-12-15,3.44,3.44,3.38,3.38,105000,3.44,3.44,3.38,3.38,105000,0.0,1.0
1997-12-16,3.41,3.44,3.38,3.38,98000,3.41,3.44,3.38,3.38,98000,0.0,1.0
1997-12-17,3.31,3.41,3.31,3.31,17600,3.31,3.41,3.31,3.31,17600,0.0,1.0
1997-12-18,3.31,3.38,3.31,3.38,58600,3.31,3.38,3.31,3.38,58600,0.0,1.0
1997-12-19,3.12,3.38,3.12,3.25,73400,3.12,3.38,3.12,3.25,73400,0.0,1.0
1997-12-22,3.16,3.25,3.06,3.25,120000,3.16,3.25,3.06,3.25,120000,0.0,1.0
1997-12-23,3.12,3.25,3.06,3.12,95000,3.12,3.25,3.06,3.12,95000,0.0,1.0
1997-12-24,3.06,3.12,3.0,3.06,83200,3.06,3.12,3.0,3.06,83200,0.0,1.0
1997-12-26,3.06,3.12,3.06,3.06,66800,3.06,3.12,3.06,3.06,66800,0.0,1.0
1997-12-29,2.88,3.12,2.88,3.06,164900,2.88,3.12,2.88,3.06,164900,0.0,1.0
1997-12-30,2.88,2.94,2.88,2.88,291900,2.88,2.94,2.88,2.88,291900,0.0,1.0
1997-12-31,3.0,3.0,2.88,2.88,247700,3.0,3.0,2.88,2.88,247700,0.0,1.0
1998-01-02,3.0,3.0,2.97,2.97,7100,3.0,3.0,2.97,2.97,7100,0.0,1.0
1998-01-05,2.94,3.0,2.94,3.0,36000,2.94,3.0,2.94,3.0,36000,0.0,1.0
1998-01-06,2.94,3.0,2.94,2.94,12300,2.94,3.0,2.94,2.94,12300,0.0,1.0
1998-01-07,3.0,3.0,2.94,2.94,21500,3.0,3.0,2.94,2.94,21500,0.0,1.0
1998-01-08,2.94,3.0,2.94,2.94,41900,2.94,3.0,2.94,2.94,41900,0.0,1.0
1998-01-09,2.88,3.0,2.69,3.0,84500,2.88,3.0,2.69,3.0,84500,0.0,1.0
1998-01-12,2.88,3.0,2.62,2.75,57300,2.88,3.0,2.62,2.75,57300,0.0,1.0
1998-01-13,2.81,2.88,2.75,2.81,10500,2.81,2.88,2.75,2.81,10500,0.0,1.0
1998-01-14,2.53,2.88,2.5,2.88,75900,2.53,2.88,2.5,2.88,75900,0.0,1.0
1998-01-15,2.59,2.62,2.5,2.56,85700,2.59,2.62,2.5,2.56,85700,0.0,1.0
1998-01-16,2.5,2.56,2.25,2.56,117700,2.5,2.56,2.25,2.56,117700,0.0,1.0
1998-01-20,2.56,2.56,2.38,2.5,130700,2.56,2.56,2.38,2.5,130700,0.0,1.0
1998-01-21,2.5,2.5,2.38,2.5,26000,2.5,2.5,2.38,2.5,26000,0.0,1.0
1998-01-22,2.38,2.38,2.25,2.38,11500,2.38,2.38,2.25,2.38,11500,0.0,1.0
1998-01-23,2.44,2.44,2.31,2.38,66900,2.44,2.44,2.31,2.38,66900,0.0,1.0
1998-01-26,2.25,2.38,2.25,2.25,12500,2.25,2.38,2.25,2.25,12500,0.0,1.0
1998-01-27,2.12,2.38,2.12,2.25,72800,2.12,2.38,2.12,2.25,72800,0.0,1.0
1998-01-28,2.12,2.25,2.12,2.12,4300,2.12,2.25,2.12,2.12,4300,0.0,1.0
1998-01-29,2.19,2.25,2.06,2.12,85700,2.19,2.25,2.06,2.12,85700,0.0,1.0
1998-01-30,2.19,2.25,2.12,2.12,41800,2.19,2.25,2.12,2.12,41800,0.0,1.0
1998-02-02,2.16,2.19,2.12,2.16,107400,2.16,2.19,2.12,2.16,107400,0.0,1.0
1998-02-03,1.88,2.12,1.88,2.12,115500,1.88,2.12,1.88,2.12,115500,0.0,1.0
1998-02-04,1.94,2.0,1.88,1.94,72400,1.94,2.0,1.88,1.94,72400,0.0,1.0
1998-02-05,1.94,1.94,1.81,1.88,81200,1.94,1.94,1.81,1.88,81200,0.0,1.0
1998-02-06,1.97,2.0,1.88,1.88,20900,1.97,2.0,1.88,1.88,20900,0.0,1.0
1998-02-09,2.12,2.16,2.0,2.0,66500,2.12,2.16,2.0,2.0,66500,0.0,1.0
1998-02-10,2.75,2.94,2.12,2.12,174200,2.75,2.94,2.12,2.12,174200,0.0,1.0
1998-02-11,2.62,2.81,2.56,2.75,18800,2.62,2.81,2.56,2.75,18800,0.0,1.0
1998-02-12,2.56,2.69,2.56,2.69,2100,2.56,2.69,2.56,2.69,2100,0.0,1.0
1998-02-13,2.69,2.69,2.5,2.5,13400,2.69,2.69,2.5,2.5,13400,0.0,1.0
1998-02-17,2.62,2.69,2.5,2.5,23500,2.62,2.69,2.5,2.5,23500,0.0,1.0
1998-02-18,2.62,2.69,2.59,2.62,10600,2.62,2.69,2.59,2.62,10600,0.0,1.0
1998-02-19,2.62,2.69,2.56,2.69,12900,2.62,2.69,2.56,2.69,12900,0.0,1.0
1998-02-20,2.5,2.5,2.25,2.5,40000,2.5,2.5,2.25,2.5,40000,0.0,1.0
1998-02-23,2.38,2.5,2.25,2.25,8200,2.38,2.5,2.25,2.25,8200,0.0,1.0
1998-02-24,2.44,2.5,2.25,2.25,4900,2.44,2.5,2.25,2.25,4900,0.0,1.0
1998-02-25,2.44,2.5,2.25,2.44,11100,2.44,2.5,2.25,2.44,11100,0.0,1.0
1998-02-26,2.19,2.38,2.19,2.38,21800,2.19,2.38,2.19,2.38,21800,0.0,1.0
1998-02-27,2.22,2.25,2.12,2.19,13500,2.22,2.25,2.12,2.19,13500,0.0,1.0
1998-03-02,2.25,2.31,2.19,2.31,16200,2.25,2.31,2.19,2.31,16200,0.0,1.0
1998-03-03,2.25,2.25,2.12,2.19,20600,2.25,2.25,2.12,2.19,20600,0.0,1.0
1998-03-04,2.25,2.25,2.19,2.19,4800,2.25,2.25,2.19,2.19,4800,0.0,1.0
1998-03-05,2.19,2.31,2.12,2.31,53700,2.19,2.31,2.12,2.31,53700,0.0,1.0
1998-03-06,2.25,2.25,2.0,2.03,10900,2.25,2.25,2.0,2.03,10900,0.0,1.0
1998-03-09,2.12,2.31,2.12,2.12,7800,2.12,2.31,2.12,2.12,7800,0.0,1.0
1998-03-10,2.06,2.25,2.06,2.12,3800,2.06,2.25,2.06,2.12,3800,0.0,1.0
1998-03-11,2.25,2.31,2.06,2.31,19000,2.25,2.31,2.06,2.31,19000,0.0,1.0
1998-03-12,2.03,2.31,2.03,2.31,40200,2.03,2.31,2.03,2.31,40200,0.0,1.0
1998-03-13,2.12,2.12,2.03,2.03,1900,2.12,2.12,2.03,2.03,1900,0.0,1.0
1998-03-16,2.06,2.31,2.06,2.25,5000,2.06,2.31,2.06,2.25,5000,0.0,1.0
1998-03-17,2.0,2.06,1.94,2.06,57400,2.0,2.06,1.94,2.06,57400,0.0,1.0
1998-03-18,2.0,2.06,1.94,2.0,72200,2.0,2.06,1.94,2.0,72200,0.0,1.0
1998-03-19,1.94,2.03,1.94,2.03,50100,1.94,2.03,1.94,2.03,50100,0.0,1.0
1998-03-20,1.94,2.0,1.94,1.94,50000,1.94,2.0,1.94,1.94,50000,0.0,1.0
1998-03-23,2.06,2.06,1.94,1.94,29000,2.06,2.06,1.94,1.94,29000,0.0,1.0
1998-03-24,2.03,2.06,1.94,1.94,44700,2.03,2.06,1.94,1.94,44700,0.0,1.0
1998-03-25,1.94,2.03,1.94,2.03,201200,1.94,2.03,1.94,2.03,201200,0.0,1.0
1998-03-26,1.91,2.0,1.88,2.0,407400,1.91,2.0,1.88,2.0,407400,0.0,1.0
1998-03-27,1.97,2.03,1.91,1.94,39700,1.97,2.03,1.91,1.94,39700,0.0,1.0
1998-03-30,2.03,2.03,1.94,2.03,28800,2.03,2.03,1.94,2.03,28800,0.0,1.0
1998-03-31,2.0,2.03,2.0,2.0,35400,2.0,2.03,2.0,2.0,35400,0.0,1.0
1998-04-01,2.03,2.03,2.0,2.0,26300,2.03,2.03,2.0,2.0,26300,0.0,1.0
1998-04-02,2.03,2.03,2.0,2.03,13700,2.03,2.03,2.0,2.03,13700,0.0,1.0
1998-04-03,2.0,2.03,1.94,2.0,37200,2.0,2.03,1.94,2.0,37200,0.0,1.0
1998-04-06,2.03,2.03,1.94,2.03,19300,2.03,2.03,1.94,2.03,19300,0.0,1.0
1998-04-07,1.91,2.03,1.91,2.0,22500,1.91,2.03,1.91,2.0,22500,0.0,1.0
1998-04-08,2.0,2.06,1.52,1.88,2698000,2.0,2.06,1.52,1.88,2698000,0.0,1.0
1998-04-09,2.19,2.19,2.0,2.03,113800,2.19,2.19,2.0,2.03,113800,0.0,1.0
1998-04-13,2.06,2.31,2.0,2.06,44300,2.06,2.31,2.0,2.06,44300,0.0,1.0
1998-04-14,2.0,2.12,2.0,2.09,24800,2.0,2.12,2.0,2.09,24800,0.0,1.0
1998-04-15,1.88,2.06,1.81,1.97,44200,1.88,2.06,1.81,1.97,44200,0.0,1.0
1998-04-16,1.88,2.0,1.88,1.94,24100,1.88,2.0,1.88,1.94,24100,0.0,1.0
1998-04-17,2.0,2.03,2.0,2.0,4900,2.0,2.03,2.0,2.0,4900,0.0,1.0
1998-04-20,1.88,2.0,1.69,2.0,66100,1.88,2.0,1.69,2.0,66100,0.0,1.0
1998-04-21,2.03,2.03,1.88,1.88,46900,2.03,2.03,1.88,1.88,46900,0.0,1.0
1998-04-22,1.88,2.25,1.88,2.03,28600,1.88,2.25,1.88,2.03,28600,0.0,1.0
1998-04-23,1.88,2.03,1.88,2.03,17500,1.88,2.03,1.88,2.03,17500,0.0,1.0
1998-04-24,1.88,2.0,1.88,2.0,10300,1.88,2.0,1.88,2.0,10300,0.0,1.0
1998-04-27,2.0,2.0,1.88,1.88,9900,2.0,2.0,1.88,1.88,9900,0.0,1.0
1998-04-28,1.88,2.0,1.88,2.0,7600,1.88,2.0,1.88,2.0,7600,0.0,1.0
1998-04-29,1.88,2.0,1.81,1.81,9700,1.88,2.0,1.81,1.81,9700,0.0,1.0
1998-04-30,2.12,2.14,1.94,1.94,40900,2.12,2.14,1.94,1.94,40900,0.0,1.0
1998-05-01,2.09,2.16,2.06,2.14,19400,2.09,2.16,2.06,2.14,19400,0.0,1.0
1998-05-04,2.03,2.19,1.94,2.19,44700,2.03,2.19,1.94,2.19,44700,0.0,1.0
1998-05-05,2.0,2.05,2.0,2.03,4200,2.0,2.05,2.0,2.03,4200,0.0,1.0
1998-05-06,2.12,2.12,2.0,2.0,17300,2.12,2.12,2.0,2.0,17300,0.0,1.0
1998-05-07,2.06,2.12,2.06,2.06,2900,2.06,2.12,2.06,2.06,2900,0.0,1.0
1998-05-08,2.06,2.06,2.06,2.06,100,2.06,2.06,2.06,2.06,100,0.0,1.0
1998-05-11,2.12,2.12,2.06,2.06,60200,2.12,2.12,2.06,2.06,60200,0.0,1.0
1998-05-12,2.12,2.12,2.06,2.06,9600,2.12,2.12,2.06,2.06,9600,0.0,1.0
1998-05-13,2.12,2.12,2.06,2.09,2600,2.12,2.12,2.06,2.09,2600,0.0,1.0
1998-05-14,1.75,2.12,1.75,2.12,308800,1.75,2.12,1.75,2.12,308800,0.0,1.0
1998-05-15,1.88,1.94,1.75,1.81,135200,1.88,1.94,1.75,1.81,135200,0.0,1.0
1998-05-18,1.75,1.88,1.56,1.88,81000,1.75,1.88,1.56,1.88,81000,0.0,1.0
1998-05-19,1.75,1.75,1.56,1.75,49100,1.75,1.75,1.56,1.75,49100,0.0,1.0
1998-05-20,1.69,1.75,1.62,1.75,31500,1.69,1.75,1.62,1.75,31500,0.0,1.0
1998-05-21,1.94,2.0,1.75,1.75,10000,1.94,2.0,1.75,1.75,10000,0.0,1.0
1998-05-22,1.81,2.0,1.81,1.94,15200,1.81,2.0,1.81,1.94,15200,0.0,1.0
1998-05-26,1.5,1.94,1.38,1.94,224800,1.5,1.94,1.38,1.94,224800,0.0,1.0
1998-05-27,1.56,1.75,1.5,1.62,50200,1.56,1.75,1.5,1.62,50200,0.0,1.0
1998-05-28,1.62,1.69,1.56,1.62,17500,1.62,1.69,1.56,1.62,17500,0.0,1.0
1998-05-29,1.5,1.56,1.5,1.56,29600,1.5,1.56,1.5,1.56,29600,0.0,1.0
1998-06-01,1.5,1.56,1.5,1.5,23200,1.5,1.56,1.5,1.5,23200,0.0,1.0
1998-06-02,1.53,1.53,1.31,1.53,145700,1.53,1.53,1.31,1.53,145700,0.0,1.0
1998-06-03,1.47,1.53,1.47,1.5,36800,1.47,1.53,1.47,1.5,36800,0.0,1.0
1998-06-04,1.5,1.56,1.41,1.47,66700,1.5,1.56,1.41,1.47,66700,0.0,1.0
1998-06-05,1.5,1.5,1.41,1.41,49900,1.5,1.5,1.41,1.41,49900,0.0,1.0
1998-06-08,1.44,1.62,1.44,1.5,54500,1.44,1.62,1.44,1.5,54500,0.0,1.0
1998-06-09,1.56,1.62,1.45,1.45,52300,1.56,1.62,1.45,1.45,52300,0.0,1.0
1998-06-10,1.84,1.88,1.59,1.69,161700,1.84,1.88,1.59,1.69,161700,0.0,1.0
1998-06-11,1.88,1.88,1.62,1.62,38300,1.88,1.88,1.62,1.62,38300,0.0,1.0
1998-06-12,1.81,1.94,1.75,1.94,88900,1.81,1.94,1.75,1.94,88900,0.0,1.0
1998-06-15,1.88,1.88,1.81,1.88,1800,1.88,1.88,1.81,1.88,1800,0.0,1.0
1998-06-16,1.81,1.88,1.81,1.81,7900,1.81,1.88,1.81,1.81,7900,0.0,1.0
1998-06-17,2.0,2.06,1.81,1.88,77500,2.0,2.06,1.81,1.88,77500,0.0,1.0
1998-06-18,1.94,2.0,1.88,2.0,17000,1.94,2.0,1.88,2.0,17000,0.0,1.0
1998-06-19,1.88,2.0,1.88,1.88,29300,1.88,2.0,1.88,1.88,29300,0.0,1.0
1998-06-22,1.88,1.94,1.88,1.94,2900,1.88,1.94,1.88,1.94,2900,0.0,1.0
1998-06-23,1.53,1.88,1.5,1.88,39300,1.53,1.88,1.5,1.88,39300,0.0,1.0
1998-06-24,1.56,1.69,1.56,1.62,6300,1.56,1.69,1.56,1.62,6300,0.0,1.0
1998-06-25,1.56,1.62,1.47,1.56,31700,1.56,1.62,1.47,1.56,31700,0.0,1.0
1998-06-26,1.5,1.56,1.5,1.5,2700,1.5,1.56,1.5,1.5,2700,0.0,1.0
1998-06-29,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-06-30,1.56,1.62,1.47,1.56,48200,1.56,1.62,1.47,1.56,48200,0.0,1.0
1998-07-01,1.53,1.56,1.53,1.56,18400,1.53,1.56,1.53,1.56,18400,0.0,1.0
1998-07-02,1.53,1.53,1.53,1.53,200,1.53,1.53,1.53,1.53,200,0.0,1.0
1998-07-06,1.53,1.56,1.53,1.53,3200,1.53,1.56,1.53,1.53,3200,0.0,1.0
1998-07-07,1.5,1.56,1.44,1.56,67700,1.5,1.56,1.44,1.56,67700,0.0,1.0
1998-07-08,1.5,1.56,1.47,1.5,51400,1.5,1.56,1.47,1.5,51400,0.0,1.0
1998-07-09,1.5,1.5,1.44,1.5,84900,1.5,1.5,1.44,1.5,84900,0.0,1.0
1998-07-10,1.56,1.56,1.5,1.5,15800,1.56,1.56,1.5,1.5,15800,0.0,1.0
1998-07-13,1.5,1.56,1.44,1.44,2800,1.5,1.56,1.44,1.44,2800,0.0,1.0
1998-07-14,1.56,1.56,1.5,1.5,2300,1.56,1.56,1.5,1.5,2300,0.0,1.0
1998-07-15,1.44,1.56,1.38,1.56,6300,1.44,1.56,1.38,1.56,6300,0.0,1.0
1998-07-16,1.44,1.5,1.44,1.5,11000,1.44,1.5,1.44,1.5,11000,0.0,1.0
1998-07-17,1.44,1.44,1.44,1.44,1400,1.44,1.44,1.44,1.44,1400,0.0,1.0
1998-07-20,1.41,1.5,1.38,1.44,28000,1.41,1.5,1.38,1.44,28000,0.0,1.0
1998-07-21,1.5,1.5,1.31,1.31,15600,1.5,1.5,1.31,1.31,15600,0.0,1.0
1998-07-22,1.38,1.5,1.38,1.5,7800,1.38,1.5,1.38,1.5,7800,0.0,1.0
1998-07-23,1.38,1.47,1.38,1.47,2100,1.38,1.47,1.38,1.47,2100,0.0,1.0
1998-07-24,1.38,1.41,1.31,1.38,45600,1.38,1.41,1.31,1.38,45600,0.0,1.0
1998-07-27,1.38,1.41,1.31,1.31,43500,1.38,1.41,1.31,1.31,43500,0.0,1.0
1998-07-28,1.25,1.38,1.0,1.38,45500,1.25,1.38,1.0,1.38,45500,0.0,1.0
1998-07-29,1.19,1.25,1.09,1.09,27400,1.19,1.25,1.09,1.09,27400,0.0,1.0
1998-07-30,1.12,1.25,1.0,1.25,61600,1.12,1.25,1.0,1.25,61600,0.0,1.0
1998-07-31,1.12,1.16,1.12,1.12,11600,1.12,1.16,1.12,1.12,11600,0.0,1.0
1998-08-03,1.22,1.25,1.22,1.25,25600,1.22,1.25,1.22,1.25,25600,0.0,1.0
1998-08-04,1.25,1.31,1.25,1.25,64700,1.25,1.31,1.25,1.25,64700,0.0,1.0
1998-08-05,1.34,1.34,1.22,1.22,4100,1.34,1.34,1.22,1.22,4100,0.0,1.0
1998-08-06,1.34,1.34,1.25,1.25,2000,1.34,1.34,1.25,1.25,2000,0.0,1.0
1998-08-07,1.31,1.41,1.25,1.25,66500,1.31,1.41,1.25,1.25,66500,0.0,1.0
1998-08-10,1.31,1.44,1.25,1.25,32700,1.31,1.44,1.25,1.25,32700,0.0,1.0
1998-08-11,1.25,1.38,1.25,1.28,5200,1.25,1.38,1.25,1.28,5200,0.0,1.0
1998-08-12,1.31,1.34,1.25,1.31,19700,1.31,1.34,1.25,1.31,19700,0.0,1.0
1998-08-13,1.25,1.38,1.25,1.31,16800,1.25,1.38,1.25,1.31,16800,0.0,1.0
1998-08-14,1.12,1.31,1.09,1.25,163900,1.12,1.31,1.09,1.25,163900,0.0,1.0
1998-08-17,1.16,1.38,1.12,1.25,94700,1.16,1.38,1.12,1.25,94700,0.0,1.0
1998-08-18,1.25,1.25,1.12,1.25,22000,1.25,1.25,1.12,1.25,22000,0.0,1.0
1998-08-19,1.31,1.31,1.22,1.22,20700,1.31,1.31,1.22,1.22,20700,0.0,1.0
1998-08-20,1.19,1.25,1.19,1.25,24400,1.19,1.25,1.19,1.25,24400,0.0,1.0
1998-08-21,1.16,1.31,1.16,1.31,11800,1.16,1.31,1.16,1.31,11800,0.0,1.0
1998-08-24,1.19,1.31,1.12,1.12,27900,1.19,1.31,1.12,1.12,27900,0.0,1.0
1998-08-25,1.25,1.25,1.19,1.19,70600,1.25,1.25,1.19,1.19,70600,0.0,1.0
1998-08-26,1.25,1.28,1.19,1.28,25200,1.25,1.28,1.19,1.28,25200,0.0,1.0
1998-08-27,1.25,1.31,1.25,1.25,7700,1.25,1.31,1.25,1.25,7700,0.0,1.0
1998-08-28,1.19,1.31,1.19,1.31,36500,1.19,1.31,1.19,1.31,36500,0.0,1.0
1998-08-31,1.19,1.31,1.19,1.19,37500,1.19,1.31,1.19,1.19,37500,0.0,1.0
1998-09-01,1.19,1.25,1.19,1.22,18800,1.19,1.25,1.19,1.22,18800,0.0,1.0
1998-09-02,1.19,1.25,1.19,1.25,29600,1.19,1.25,1.19,1.25,29600,0.0,1.0
1998-09-03,1.19,1.31,1.19,1.25,9200,1.19,1.31,1.19,1.25,9200,0.0,1.0
1998-09-04,1.19,1.25,1.19,1.19,19000,1.19,1.25,1.19,1.19,19000,0.0,1.0
1998-09-08,1.19,1.19,1.16,1.16,8200,1.19,1.19,1.16,1.16,8200,0.0,1.0
1998-09-09,1.11,1.19,1.06,1.16,208400,1.11,1.19,1.06,1.16,208400,0.0,1.0
1998-09-10,1.06,1.12,1.03,1.06,6400,1.06,1.12,1.03,1.06,6400,0.0,1.0
1998-09-11,1.12,1.12,1.12,1.12,1000,1.12,1.12,1.12,1.12,1000,0.0,1.0
1998-09-14,1.0,1.12,1.0,1.06,1145500,1.0,1.12,1.0,1.06,1145500,0.0,1.0
1998-09-15,0.94,1.06,0.94,1.06,50700,0.94,1.06,0.94,1.06,50700,0.0,1.0
1998-09-16,1.0,1.0,0.88,0.88,1300,1.0,1.0,0.88,0.88,1300,0.0,1.0
1998-09-17,1.0,1.0,0.94,1.0,7100,1.0,1.0,0.94,1.0,7100,0.0,1.0
1998-09-18,0.94,0.94,0.94,0.94,2200,0.94,0.94,0.94,0.94,2200,0.0,1.0
1998-09-21,0.97,1.0,0.94,0.94,20100,0.97,1.0,0.94,0.94,20100,0.0,1.0
1998-09-22,0.94,0.94,0.88,0.88,60800,0.94,0.94,0.88,0.88,60800,0.0,1.0
1998-09-23,0.62,1.0,0.62,1.0,271800,0.62,1.0,0.62,1.0,271800,0.0,1.0
1998-09-24,0.69,0.75,0.62,0.75,24400,0.69,0.75,0.62,0.75,24400,0.0,1.0
1998-09-25,0.81,0.81,0.69,0.69,53000,0.81,0.81,0.69,0.69,53000,0.0,1.0
1998-09-28,0.81,0.81,0.72,0.72,53700,0.81,0.81,0.72,0.72,53700,0.0,1.0
1998-09-29,0.66,0.81,0.62,0.81,121500,0.66,0.81,0.62,0.81,121500,0.0,1.0
1998-09-30,0.69,0.75,0.66,0.66,51300,0.69,0.75,0.66,0.66,51300,0.0,1.0
1998-10-01,0.66,0.75,0.66,0.66,26000,0.66,0.75,0.66,0.66,26000,0.0,1.0
1998-10-02,0.75,0.75,0.66,0.66,2600,0.75,0.75,0.66,0.66,2600,0.0,1.0
1998-10-05,0.75,0.75,0.66,0.75,10400,0.75,0.75,0.66,0.75,10400,0.0,1.0
1998-10-06,0.72,0.81,0.72,0.81,3400,0.72,0.81,0.72,0.81,3400,0.0,1.0
1998-10-07,0.69,0.81,0.69,0.81,23100,0.69,0.81,0.69,0.81,23100,0.0,1.0
1998-10-08,0.69,0.69,0.69,0.69,1800,0.69,0.69,0.69,0.69,1800,0.0,1.0
1998-10-09,0.75,1.0,0.125,0.6875,23100,0.75,1.0,0.125,0.6875,23100,0.0,1.0
1998-10-12,0.77,0.88,0.66,0.66,168500,0.77,0.88,0.66,0.66,168500,0.0,1.0
1998-10-13,0.75,0.75,0.66,0.66,6100,0.75,0.75,0.66,0.66,6100,0.0,1.0
1998-10-14,0.66,0.75,0.66,0.75,22800,0.66,0.75,0.66,0.75,22800,0.0,1.0
1998-10-15,0.66,0.75,0.62,0.75,2900,0.66,0.75,0.62,0.75,2900,0.0,1.0
1998-10-16,0.75,0.75,0.69,0.69,24000,0.75,0.75,0.69,0.69,24000,0.0,1.0
1998-10-19,0.69,0.72,0.66,0.66,43300,0.69,0.72,0.66,0.66,43300,0.0,1.0
1998-10-20,0.66,0.81,0.62,0.81,100600,0.66,0.81,0.62,0.81,100600,0.0,1.0
1998-10-21,0.75,0.75,0.66,0.66,24500,0.75,0.75,0.66,0.66,24500,0.0,1.0
1998-10-22,0.75,0.75,0.66,0.66,5300,0.75,0.75,0.66,0.66,5300,0.0,1.0
1998-10-23,0.75,0.81,0.75,0.75,81100,0.75,0.81,0.75,0.75,81100,0.0,1.0
1998-10-26,0.75,0.78,0.72,0.78,111200,0.75,0.78,0.72,0.78,111200,0.0,1.0
1998-10-27,0.72,0.78,0.72,0.78,19700,0.72,0.78,0.72,0.78,19700,0.0,1.0
1998-10-28,0.84,0.84,0.72,0.75,118200,0.84,0.84,0.72,0.75,118200,0.0,1.0
1998-10-29,1.0,1.0,0.88,0.88,27300,1.0,1.0,0.88,0.88,27300,0.0,1.0
1998-10-30,1.0,1.0,0.88,0.88,5500,1.0,1.0,0.88,0.88,5500,0.0,1.0
1998-11-02,0.94,1.0,0.94,1.0,4900,0.94,1.0,0.94,1.0,4900,0.0,1.0
1998-11-03,0.94,1.0,0.88,0.94,40800,0.94,1.0,0.88,0.94,40800,0.0,1.0
1998-11-04,0.97,0.97,0.88,0.88,96600,0.97,0.97,0.88,0.88,96600,0.0,1.0
1998-11-05,0.88,0.88,0.81,0.88,3800,0.88,0.88,0.81,0.88,3800,0.0,1.0
1998-11-06,0.78,0.81,0.75,0.75,17400,0.78,0.81,0.75,0.75,17400,0.0,1.0
1998-11-09,0.75,0.88,0.69,0.75,601300,0.75,0.88,0.69,0.75,601300,0.0,1.0
1998-11-10,0.75,0.75,0.61,0.69,364100,0.75,0.75,0.61,0.69,364100,0.0,1.0
1998-11-11,0.62,0.75,0.56,0.66,58900,0.62,0.75,0.56,0.66,58900,0.0,1.0
1998-11-12,0.81,0.81,0.62,0.62,63500,0.81,0.81,0.62,0.62,63500,0.0,1.0
1998-11-13,0.69,0.75,0.69,0.69,20700,0.69,0.75,0.69,0.69,20700,0.0,1.0
1998-11-16,0.75,0.75,0.62,0.69,14900,0.75,0.75,0.62,0.69,14900,0.0,1.0
1998-11-17,0.5,0.75,0.5,0.62,2356800,0.5,0.75,0.5,0.62,2356800,0.0,1.0
1998-11-18,0.75,0.88,0.69,0.75,19000,0.75,0.88,0.69,0.75,19000,0.0,1.0
1998-11-19,0.75,0.88,0.62,0.88,15600,0.75,0.88,0.62,0.88,15600,0.0,1.0
1998-11-20,0.81,0.88,0.72,0.75,67300,0.81,0.88,0.72,0.75,67300,0.0,1.0
1998-11-23,0.75,0.94,0.75,0.81,48900,0.75,0.94,0.75,0.81,48900,0.0,1.0
1998-11-24,0.75,0.88,0.69,0.88,63000,0.75,0.88,0.69,0.88,63000,0.0,1.0
1998-11-25,0.69,0.75,0.62,0.75,25700,0.69,0.75,0.62,0.75,25700,0.0,1.0
1998-11-27,0.75,0.75,0.69,0.69,1200,0.75,0.75,0.69,0.69,1200,0.0,1.0
1998-11-30,0.69,0.75,0.62,0.62,1140100,0.69,0.75,0.62,0.62,1140100,0.0,1.0
1998-12-01,0.62,0.75,0.62,0.62,14900,0.62,0.75,0.62,0.62,14900,0.0,1.0
1998-12-02,0.66,0.75,0.62,0.62,1065100,0.66,0.75,0.62,0.62,1065100,0.0,1.0
1998-12-03,0.84,0.94,0.66,0.66,173300,0.84,0.94,0.66,0.66,173300,0.0,1.0
1998-12-04,1.0,1.03,0.88,0.88,132600,1.0,1.03,0.88,0.88,132600,0.0,1.0
1998-12-07,1.22,1.22,0.97,1.0,329100,1.22,1.22,0.97,1.0,329100,0.0,1.0
1998-12-08,1.19,1.38,1.06,1.38,174300,1.19,1.38,1.06,1.38,174300,0.0,1.0
1998-12-09,1.16,1.38,1.12,1.12,243200,1.16,1.38,1.12,1.12,243200,0.0,1.0
1998-12-10,1.16,1.22,1.16,1.22,9900,1.16,1.22,1.16,1.22,9900,0.0,1.0
1998-12-11,1.5,1.62,1.16,1.16,258800,1.5,1.62,1.16,1.16,258800,0.0,1.0
1998-12-14,1.75,1.88,1.44,1.5,306000,1.75,1.88,1.44,1.5,306000,0.0,1.0
1998-12-15,1.75,1.78,1.62,1.78,128700,1.75,1.78,1.62,1.78,128700,0.0,1.0
1998-12-16,1.88,2.0,1.62,1.75,144900,1.88,2.0,1.62,1.75,144900,0.0,1.0
1998-12-17,1.94,2.12,1.81,1.81,217100,1.94,2.12,1.81,1.81,217100,0.0,1.0
1998-12-18,1.88,1.94,1.81,1.94,187500,1.88,1.94,1.81,1.94,187500,0.0,1.0
1998-12-21,1.97,2.0,1.81,1.88,448000,1.97,2.0,1.81,1.88,448000,0.0,1.0
1998-12-22,2.0,2.09,1.97,1.97,578700,2.0,2.09,1.97,1.97,578700,0.0,1.0
1998-12-23,2.0,2.12,1.94,2.06,114400,2.0,2.12,1.94,2.06,114400,0.0,1.0
1998-12-24,2.0,2.09,1.97,1.97,49200,2.0,2.09,1.97,1.97,49200,0.0,1.0
1998-12-28,2.0,2.03,1.97,1.97,113300,2.0,2.03,1.97,1.97,113300,0.0,1.0
1998-12-29,1.97,2.06,1.94,2.0,124200,1.97,2.06,1.94,2.0,124200,0.0,1.0
1998-12-30,1.94,2.03,1.94,2.0,207000,1.94,2.03,1.94,2.0,207000,0.0,1.0
1998-12-31,1.94,2.06,1.94,2.03,94300,1.94,2.06,1.94,2.03,94300,0.0,1.0
1999-01-04,2.12,2.28,1.94,1.94,116400,2.12,2.28,1.94,1.94,116400,0.0,1.0
1999-01-05,2.12,2.25,2.12,2.16,55100,2.12,2.25,2.12,2.16,55100,0.0,1.0
1999-01-06,2.06,2.22,2.06,2.22,42200,2.06,2.22,2.06,2.22,42200,0.0,1.0
1999-01-07,2.03,2.06,2.03,2.06,26800,2.03,2.06,2.03,2.06,26800,0.0,1.0
1999-01-08,2.0,2.06,2.0,2.03,31900,2.0,2.06,2.0,2.03,31900,0.0,1.0
1999-01-11,2.06,2.12,2.03,2.06,90800,2.06,2.12,2.03,2.06,90800,0.0,1.0
1999-01-12,1.97,2.09,1.97,2.09,53400,1.97,2.09,1.97,2.09,53400,0.0,1.0
1999-01-13,2.0,2.06,1.97,1.97,40700,2.0,2.06,1.97,1.97,40700,0.0,1.0
1999-01-14,2.12,2.12,2.0,2.06,80300,2.12,2.12,2.0,2.06,80300,0.0,1.0
1999-01-15,2.09,2.19,2.0,2.0,46700,2.09,2.19,2.0,2.0,46700,0.0,1.0
1999-01-19,2.38,2.38,2.06,2.12,57700,2.38,2.38,2.06,2.12,57700,0.0,1.0
1999-01-20,2.5,2.5,2.31,2.38,91500,2.5,2.5,2.31,2.38,91500,0.0,1.0
1999-01-21,2.56,2.81,2.44,2.5,305500,2.56,2.81,2.44,2.5,305500,0.0,1.0
1999-01-22,2.62,2.94,2.38,2.53,235600,2.62,2.94,2.38,2.53,235600,0.0,1.0
1999-01-25,2.72,2.75,2.72,2.75,43900,2.72,2.75,2.72,2.75,43900,0.0,1.0
1999-01-26,2.72,2.75,2.62,2.75,125300,2.72,2.75,2.62,2.75,125300,0.0,1.0
1999-01-27,2.69,2.72,2.53,2.62,79300,2.69,2.72,2.53,2.62,79300,0.0,1.0
1999-01-28,2.72,2.75,2.62,2.62,49600,2.72,2.75,2.62,2.62,49600,0.0,1.0
1999-01-29,2.81,2.81,2.66,2.66,214600,2.81,2.81,2.66,2.66,214600,0.0,1.0
1999-02-01,2.78,2.81,2.69,2.78,53900,2.78,2.81,2.69,2.78,53900,0.0,1.0
1999-02-02,2.62,2.75,2.5,2.72,11500,2.62,2.75,2.5,2.72,11500,0.0,1.0
1999-02-03,2.5,2.69,2.31,2.62,160400,2.5,2.69,2.31,2.62,160400,0.0,1.0
1999-02-04,2.31,2.44,2.25,2.44,125300,2.31,2.44,2.25,2.44,125300,0.0,1.0
1999-02-05,2.25,2.38,2.25,2.38,76200,2.25,2.38,2.25,2.38,76200,0.0,1.0
1999-02-08,2.5,2.5,2.31,2.31,51600,2.5,2.5,2.31,2.31,51600,0.0,1.0
1999-02-09,2.38,2.5,2.31,2.41,146500,2.38,2.5,2.31,2.41,146500,0.0,1.0
1999-02-10,2.38,2.47,2.31,2.38,14600,2.38,2.47,2.31,2.38,14600,0.0,1.0
1999-02-11,2.38,2.44,2.31,2.38,61600,2.38,2.44,2.31,2.38,61600,0.0,1.0
1999-02-12,2.25,2.38,2.25,2.31,37400,2.25,2.38,2.25,2.31,37400,0.0,1.0
1999-02-16,2.16,2.28,2.16,2.19,18600,2.16,2.28,2.16,2.19,18600,0.0,1.0
1999-02-17,2.16,2.25,2.16,2.22,43000,2.16,2.25,2.16,2.22,43000,0.0,1.0
1999-02-18,2.16,2.22,2.12,2.12,138600,2.16,2.22,2.12,2.12,138600,0.0,1.0
1999-02-19,2.2,2.25,2.12,2.12,308900,2.2,2.25,2.12,2.12,308900,0.0,1.0
1999-02-22,2.33,2.44,2.19,2.25,174500,2.33,2.44,2.19,2.25,174500,0.0,1.0
1999-02-23,2.19,2.38,2.12,2.31,50900,2.19,2.38,2.12,2.31,50900,0.0,1.0
1999-02-24,2.25,2.31,2.19,2.19,50400,2.25,2.31,2.19,2.19,50400,0.0,1.0
1999-02-25,2.06,2.25,2.06,2.12,24600,2.06,2.25,2.06,2.12,24600,0.0,1.0
1999-02-26,2.06,2.25,2.03,2.06,33800,2.06,2.25,2.03,2.06,33800,0.0,1.0
1999-03-01,2.0,2.25,2.0,2.25,26600,2.0,2.25,2.0,2.25,26600,0.0,1.0
1999-03-02,2.06,2.25,2.0,2.0,11700,2.06,2.25,2.0,2.0,11700,0.0,1.0
1999-03-03,2.06,2.12,2.06,2.06,9100,2.06,2.12,2.06,2.06,9100,0.0,1.0
1999-03-04,2.19,2.25,2.12,2.12,29800,2.19,2.25,2.12,2.12,29800,0.0,1.0
1999-03-05,2.25,2.25,2.12,2.12,17800,2.25,2.25,2.12,2.12,17800,0.0,1.0
1999-03-08,2.19,2.25,2.19,2.19,14800,2.19,2.25,2.19,2.19,14800,0.0,1.0
1999-03-09,2.0,2.19,1.97,2.12,102300,2.0,2.19,1.97,2.12,102300,0.0,1.0
1999-03-10,2.06,2.06,2.0,2.0,16200,2.06,2.06,2.0,2.0,16200,0.0,1.0
1999-03-11,2.03,2.25,1.97,2.0,66900,2.03,2.25,1.97,2.0,66900,0.0,1.0
1999-03-12,1.97,2.03,1.97,1.97,11900,1.97,2.03,1.97,1.97,11900,0.0,1.0
1999-03-15,1.97,2.0,1.88,2.0,111800,1.97,2.0,1.88,2.0,111800,0.0,1.0
1999-03-16,2.0,2.03,1.94,2.0,135100,2.0,2.03,1.94,2.0,135100,0.0,1.0
1999-03-17,2.0,2.03,1.94,2.03,17100,2.0,2.03,1.94,2.03,17100,0.0,1.0
1999-03-18,1.88,1.94,1.84,1.94,34400,1.88,1.94,1.84,1.94,34400,0.0,1.0
1999-03-19,1.94,2.03,1.88,1.94,33500,1.94,2.03,1.88,1.94,33500,0.0,1.0
1999-03-22,2.0,2.25,1.88,1.91,134900,2.0,2.25,1.88,1.91,134900,0.0,1.0
1999-03-23,1.84,1.97,1.84,1.97,60100,1.84,1.97,1.84,1.97,60100,0.0,1.0
1999-03-24,1.89,1.91,1.88,1.91,5600,1.89,1.91,1.88,1.91,5600,0.0,1.0
1999-03-25,1.88,1.97,1.88,1.88,38500,1.88,1.97,1.88,1.88,38500,0.0,1.0
1999-03-26,1.88,1.88,1.81,1.88,15100,1.88,1.88,1.81,1.88,15100,0.0,1.0
1999-03-29,1.91,1.94,1.88,1.88,26000,1.91,1.94,1.88,1.88,26000,0.0,1.0
1999-03-30,1.92,1.92,1.88,1.88,15300,1.92,1.92,1.88,1.88,15300,0.0,1.0
1999-03-31,1.88,1.94,1.88,1.94,35600,1.88,1.94,1.88,1.94,35600,0.0,1.0
1999-04-01,2.06,2.06,1.88,1.88,34700,2.06,2.06,1.88,1.88,34700,0.0,1.0
1999-04-05,2.25,2.28,1.94,1.94,44700,2.25,2.28,1.94,1.94,44700,0.0,1.0
1999-04-06,2.16,2.19,2.06,2.06,19400,2.16,2.19,2.06,2.06,19400,0.0,1.0
1999-04-07,2.25,2.31,2.12,2.16,151900,2.25,2.31,2.12,2.16,151900,0.0,1.0
1999-04-08,2.34,2.34,2.19,2.31,17500,2.34,2.34,2.19,2.31,17500,0.0,1.0
1999-04-09,2.16,2.34,2.12,2.34,147900,2.16,2.34,2.12,2.34,147900,0.0,1.0
1999-04-12,2.16,2.25,2.09,2.12,12800,2.16,2.25,2.09,2.12,12800,0.0,1.0
1999-04-13,2.03,2.16,2.03,2.03,28800,2.03,2.16,2.03,2.03,28800,0.0,1.0
1999-04-14,2.0,2.16,2.0,2.03,48500,2.0,2.16,2.0,2.03,48500,0.0,1.0
1999-04-15,2.0,2.19,2.0,2.03,120200,2.0,2.19,2.0,2.03,120200,0.0,1.0
1999-04-16,2.31,2.38,2.0,2.19,143800,2.31,2.38,2.0,2.19,143800,0.0,1.0
1999-04-19,2.25,2.38,2.25,2.31,40600,2.25,2.38,2.25,2.31,40600,0.0,1.0
1999-04-20,2.25,2.38,2.12,2.19,17600,2.25,2.38,2.12,2.19,17600,0.0,1.0
1999-04-21,2.06,2.31,1.94,2.31,32500,2.06,2.31,1.94,2.31,32500,0.0,1.0
1999-04-22,2.0,2.06,2.0,2.0,103400,2.0,2.06,2.0,2.0,103400,0.0,1.0
1999-04-23,1.94,2.12,1.94,2.03,61400,1.94,2.12,1.94,2.03,61400,0.0,1.0
1999-04-26,2.06,2.19,2.0,2.12,60500,2.06,2.19,2.0,2.12,60500,0.0,1.0
1999-04-27,2.06,2.25,2.0,2.19,212700,2.06,2.25,2.0,2.19,212700,0.0,1.0
1999-04-28,2.06,2.06,2.0,2.06,20600,2.06,2.06,2.0,2.06,20600,0.0,1.0
1999-04-29,2.75,3.12,2.0,2.0,624200,2.75,3.12,2.0,2.0,624200,0.0,1.0
1999-04-30,2.44,3.0,2.31,2.81,138500,2.44,3.0,2.31,2.81,138500,0.0,1.0
1999-05-03,2.53,2.75,2.38,2.69,297300,2.53,2.75,2.38,2.69,297300,0.0,1.0
1999-05-04,2.34,2.5,2.22,2.5,284700,2.34,2.5,2.22,2.5,284700,0.0,1.0
1999-05-05,2.5,2.53,2.31,2.31,110400,2.5,2.53,2.31,2.31,110400,0.0,1.0
1999-05-06,2.47,2.75,2.44,2.5,104400,2.47,2.75,2.44,2.5,104400,0.0,1.0
1999-05-07,2.56,2.69,2.47,2.56,140600,2.56,2.69,2.47,2.56,140600,0.0,1.0
1999-05-10,2.44,2.69,2.44,2.69,183500,2.44,2.69,2.44,2.69,183500,0.0,1.0
1999-05-11,2.44,2.72,2.38,2.47,334000,2.44,2.72,2.38,2.47,334000,0.0,1.0
1999-05-12,2.44,2.56,2.38,2.5,46400,2.44,2.56,2.38,2.5,46400,0.0,1.0
1999-05-13,2.44,2.53,2.38,2.44,36200,2.44,2.53,2.38,2.44,36200,0.0,1.0
1999-05-14,2.34,2.5,2.19,2.38,36500,2.34,2.5,2.19,2.38,36500,0.0,1.0
1999-05-17,2.19,2.44,2.19,2.25,63800,2.19,2.44,2.19,2.25,63800,0.0,1.0
1999-05-18,2.19,2.34,2.12,2.22,105000,2.19,2.34,2.12,2.22,105000,0.0,1.0
1999-05-19,2.0,2.25,1.94,2.19,169100,2.0,2.25,1.94,2.19,169100,0.0,1.0
1999-05-20,2.09,2.19,2.0,2.0,87200,2.09,2.19,2.0,2.0,87200,0.0,1.0
1999-05-21,2.12,2.19,2.12,2.12,7400,2.12,2.19,2.12,2.12,7400,0.0,1.0
1999-05-24,2.12,2.12,2.03,2.06,84900,2.12,2.12,2.03,2.06,84900,0.0,1.0
1999-05-25,2.12,2.12,2.03,2.06,36900,2.12,2.12,2.03,2.06,36900,0.0,1.0
1999-05-26,2.03,2.09,2.03,2.03,15200,2.03,2.09,2.03,2.03,15200,0.0,1.0
1999-05-27,2.03,2.12,1.69,1.88,46400,2.03,2.12,1.69,1.88,46400,0.0,1.0
1999-05-28,2.0,2.0,2.0,2.0,39100,2.0,2.0,2.0,2.0,39100,0.0,1.0
1999-06-01,1.94,2.0,1.94,2.0,34000,1.94,2.0,1.94,2.0,34000,0.0,1.0
1999-06-02,1.91,2.0,1.91,1.94,35600,1.91,2.0,1.91,1.94,35600,0.0,1.0
1999-06-03,1.94,2.0,1.88,1.97,56200,1.94,2.0,1.88,1.97,56200,0.0,1.0
1999-06-04,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1999-06-07,1.91,2.0,1.91,2.0,107700,1.91,2.0,1.91,2.0,107700,0.0,1.0
1999-06-08,2.0,2.0,1.81,2.0,47000,2.0,2.0,1.81,2.0,47000,0.0,1.0
1999-06-09,1.94,1.97,1.94,1.97,600,1.94,1.97,1.94,1.97,600,0.0,1.0
1999-06-10,1.88,1.97,1.88,1.97,5500,1.88,1.97,1.88,1.97,5500,0.0,1.0
1999-06-11,1.75,2.0,1.66,1.78,40100,1.75,2.0,1.66,1.78,40100,0.0,1.0
1999-06-14,1.62,1.97,1.62,1.83,33100,1.62,1.97,1.62,1.83,33100,0.0,1.0
1999-06-15,1.62,1.81,1.53,1.81,32600,1.62,1.81,1.53,1.81,32600,0.0,1.0
1999-06-16,1.62,1.69,1.5,1.67,25600,1.62,1.69,1.5,1.67,25600,0.0,1.0
1999-06-17,1.56,1.69,1.56,1.62,15500,1.56,1.69,1.56,1.62,15500,0.0,1.0
1999-06-18,1.62,1.62,1.56,1.62,4300,1.62,1.62,1.56,1.62,4300,0.0,1.0
1999-06-21,1.69,1.69,1.56,1.56,13600,1.69,1.69,1.56,1.56,13600,0.0,1.0
1999-06-22,1.62,1.81,1.62,1.69,13600,1.62,1.81,1.62,1.69,13600,0.0,1.0
1999-06-23,1.75,1.75,1.62,1.62,18800,1.75,1.75,1.62,1.62,18800,0.0,1.0
1999-06-24,1.69,1.88,1.69,1.72,3600,1.69,1.88,1.69,1.72,3600,0.0,1.0
1999-06-25,1.69,1.75,1.69,1.69,30700,1.69,1.75,1.69,1.69,30700,0.0,1.0
1999-06-28,1.38,1.62,1.31,1.62,47800,1.38,1.62,1.31,1.62,47800,0.0,1.0
1999-06-29,1.69,1.69,1.25,1.28,68400,1.69,1.69,1.25,1.28,68400,0.0,1.0
1999-06-30,1.5,1.72,1.44,1.72,26400,1.5,1.72,1.44,1.72,26400,0.0,1.0
1999-07-01,1.5,1.5,1.44,1.5,11900,1.5,1.5,1.44,1.5,11900,0.0,1.0
1999-07-02,1.56,1.56,1.5,1.53,20200,1.56,1.56,1.5,1.53,20200,0.0,1.0
1999-07-06,1.62,1.72,1.56,1.56,67600,1.62,1.72,1.56,1.56,67600,0.0,1.0
1999-07-07,1.44,1.62,1.38,1.62,47500,1.44,1.62,1.38,1.62,47500,0.0,1.0
1999-07-08,1.5,1.5,1.41,1.47,26400,1.5,1.5,1.41,1.47,26400,0.0,1.0
1999-07-09,1.5,1.53,1.38,1.53,8900,1.5,1.53,1.38,1.53,8900,0.0,1.0
1999-07-12,1.38,1.62,1.34,1.52,17100,1.38,1.62,1.34,1.52,17100,0.0,1.0
1999-07-13,1.41,1.62,1.38,1.5,5500,1.41,1.62,1.38,1.5,5500,0.0,1.0
1999-07-14,1.59,1.62,1.53,1.56,47300,1.59,1.62,1.53,1.56,47300,0.0,1.0
1999-07-15,1.59,1.62,1.47,1.59,53300,1.59,1.62,1.47,1.59,53300,0.0,1.0
1999-07-16,1.62,1.62,1.53,1.53,20200,1.62,1.62,1.53,1.53,20200,0.0,1.0
1999-07-19,1.62,1.66,1.47,1.59,13900,1.62,1.66,1.47,1.59,13900,0.0,1.0
1999-07-20,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1999-07-21,1.5,1.56,1.47,1.56,16800,1.5,1.56,1.47,1.56,16800,0.0,1.0
1999-07-22,1.56,1.75,1.56,1.56,17700,1.56,1.75,1.56,1.56,17700,0.0,1.0
1999-07-23,1.62,1.62,1.56,1.56,3700,1.62,1.62,1.56,1.56,3700,0.0,1.0
1999-07-26,1.69,1.75,1.56,1.7,45100,1.69,1.75,1.56,1.7,45100,0.0,1.0
1999-07-27,1.72,1.72,1.62,1.66,14200,1.72,1.72,1.62,1.66,14200,0.0,1.0
1999-07-28,1.62,1.72,1.56,1.56,6300,1.62,1.72,1.56,1.56,6300,0.0,1.0
1999-07-29,1.94,1.94,1.69,1.72,27300,1.94,1.94,1.69,1.72,27300,0.0,1.0
1999-07-30,1.81,1.91,1.81,1.91,1100,1.81,1.91,1.81,1.91,1100,0.0,1.0
1999-08-02,1.72,1.84,1.72,1.84,15600,1.72,1.84,1.72,1.84,15600,0.0,1.0
1999-08-03,1.72,1.88,1.62,1.88,3600,1.72,1.88,1.62,1.88,3600,0.0,1.0
1999-08-04,1.66,1.72,1.66,1.72,800,1.66,1.72,1.66,1.72,800,0.0,1.0
1999-08-05,1.62,1.66,1.62,1.66,1000,1.62,1.66,1.62,1.66,1000,0.0,1.0
1999-08-06,1.5,1.53,1.44,1.5,42600,1.5,1.53,1.44,1.5,42600,0.0,1.0
1999-08-09,1.5,1.5,1.5,1.5,11400,1.5,1.5,1.5,1.5,11400,0.0,1.0
1999-08-10,1.44,1.44,1.44,1.44,1700,1.44,1.44,1.44,1.44,1700,0.0,1.0
1999-08-11,1.5,1.5,1.44,1.44,7300,1.5,1.5,1.44,1.44,7300,0.0,1.0
1999-08-12,1.5,1.56,1.5,1.5,12300,1.5,1.56,1.5,1.5,12300,0.0,1.0
1999-08-13,1.5,1.56,1.5,1.56,800,1.5,1.56,1.5,1.56,800,0.0,1.0
1999-08-16,1.38,1.53,1.38,1.53,33900,1.38,1.53,1.38,1.53,33900,0.0,1.0
1999-08-17,1.5,1.5,1.31,1.38,13100,1.5,1.5,1.31,1.38,13100,0.0,1.0
1999-08-18,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-08-19,1.31,1.38,1.31,1.31,5000,1.31,1.38,1.31,1.31,5000,0.0,1.0
1999-08-20,1.28,1.41,1.25,1.41,12900,1.28,1.41,1.25,1.41,12900,0.0,1.0
1999-08-23,1.38,1.38,1.22,1.25,88900,1.38,1.38,1.22,1.25,88900,0.0,1.0
1999-08-24,1.25,1.31,1.25,1.31,57800,1.25,1.31,1.25,1.31,57800,0.0,1.0
1999-08-25,1.31,1.31,1.31,1.31,2000,1.31,1.31,1.31,1.31,2000,0.0,1.0
1999-08-26,1.38,1.52,1.34,1.5,49600,1.38,1.52,1.34,1.5,49600,0.0,1.0
1999-08-27,1.38,1.44,1.25,1.44,23900,1.38,1.44,1.25,1.44,23900,0.0,1.0
1999-08-30,1.31,1.41,1.31,1.38,25800,1.31,1.41,1.31,1.38,25800,0.0,1.0
1999-08-31,1.38,1.5,1.31,1.31,13000,1.38,1.5,1.31,1.31,13000,0.0,1.0
1999-09-01,1.31,1.38,1.31,1.38,600,1.31,1.38,1.31,1.38,600,0.0,1.0
1999-09-02,1.56,1.56,1.25,1.31,32300,1.56,1.56,1.25,1.31,32300,0.0,1.0
1999-09-03,1.56,1.75,1.56,1.59,25800,1.56,1.75,1.56,1.59,25800,0.0,1.0
1999-09-07,1.56,1.62,1.5,1.5,12100,1.56,1.62,1.5,1.5,12100,0.0,1.0
1999-09-08,1.62,1.62,1.56,1.56,1400,1.62,1.62,1.56,1.56,1400,0.0,1.0
1999-09-09,1.56,1.92,1.5,1.92,42800,1.56,1.92,1.5,1.92,42800,0.0,1.0
1999-09-10,1.5,1.69,1.41,1.69,43400,1.5,1.69,1.41,1.69,43400,0.0,1.0
1999-09-13,1.72,1.81,1.59,1.61,28900,1.72,1.81,1.59,1.61,28900,0.0,1.0
1999-09-14,1.59,1.88,1.59,1.69,14100,1.59,1.88,1.59,1.69,14100,0.0,1.0
1999-09-15,1.56,1.75,1.5,1.59,14400,1.56,1.75,1.5,1.59,14400,0.0,1.0
1999-09-16,1.62,1.62,1.34,1.44,32100,1.62,1.62,1.34,1.44,32100,0.0,1.0
1999-09-17,1.5,1.5,1.5,1.5,3500,1.5,1.5,1.5,1.5,3500,0.0,1.0
1999-09-20,1.47,1.78,1.47,1.56,21100,1.47,1.78,1.47,1.56,21100,0.0,1.0
1999-09-21,1.5,1.62,1.47,1.62,12300,1.5,1.62,1.47,1.62,12300,0.0,1.0
1999-09-22,1.44,1.53,1.44,1.53,8600,1.44,1.53,1.44,1.53,8600,0.0,1.0
1999-09-23,1.56,1.56,1.5,1.5,14200,1.56,1.56,1.5,1.5,14200,0.0,1.0
1999-09-24,1.5,1.5,1.44,1.5,11700,1.5,1.5,1.44,1.5,11700,0.0,1.0
1999-09-27,1.5,1.5,1.5,1.5,48400,1.5,1.5,1.5,1.5,48400,0.0,1.0
1999-09-28,1.78,2.12,1.47,1.47,339700,1.78,2.12,1.47,1.47,339700,0.0,1.0
1999-09-29,1.81,2.0,1.75,2.0,25200,1.81,2.0,1.75,2.0,25200,0.0,1.0
1999-09-30,1.72,1.78,1.5,1.78,79400,1.72,1.78,1.5,1.78,79400,0.0,1.0
1999-10-01,1.69,2.0,1.62,1.72,5400,1.69,2.0,1.62,1.72,5400,0.0,1.0
1999-10-04,1.56,1.69,1.56,1.69,21100,1.56,1.69,1.56,1.69,21100,0.0,1.0
1999-10-05,1.75,1.81,1.56,1.56,16900,1.75,1.81,1.56,1.56,16900,0.0,1.0
1999-10-06,1.53,1.75,1.5,1.75,81100,1.53,1.75,1.5,1.75,81100,0.0,1.0
1999-10-07,1.38,1.66,1.38,1.61,88600,1.38,1.66,1.38,1.61,88600,0.0,1.0
1999-10-08,1.38,1.62,1.25,1.62,118900,1.38,1.62,1.25,1.62,118900,0.0,1.0
1999-10-11,1.5,1.53,1.44,1.44,51800,1.5,1.53,1.44,1.44,51800,0.0,1.0
1999-10-12,1.5,1.69,1.38,1.44,37800,1.5,1.69,1.38,1.44,37800,0.0,1.0
1999-10-13,1.5,1.5,1.5,1.5,2000,1.5,1.5,1.5,1.5,2000,0.0,1.0
1999-10-14,1.44,1.5,1.44,1.44,8600,1.44,1.5,1.44,1.44,8600,0.0,1.0
1999-10-15,1.62,1.62,1.5,1.5,40200,1.62,1.62,1.5,1.5,40200,0.0,1.0
1999-10-18,1.5,1.66,1.5,1.66,5500,1.5,1.66,1.5,1.66,5500,0.0,1.0
1999-10-19,1.44,1.44,1.44,1.44,9600,1.44,1.44,1.44,1.44,9600,0.0,1.0
1999-10-20,1.44,1.5,1.38,1.47,70000,1.44,1.5,1.38,1.47,70000,0.0,1.0
1999-10-21,1.31,1.44,1.25,1.44,43100,1.31,1.44,1.25,1.44,43100,0.0,1.0
1999-10-22,1.19,1.27,1.19,1.25,11100,1.19,1.27,1.19,1.25,11100,0.0,1.0
1999-10-25,1.19,1.19,1.19,1.19,5100,1.19,1.19,1.19,1.19,5100,0.0,1.0
1999-10-26,1.25,1.25,1.19,1.25,11600,1.25,1.25,1.19,1.25,11600,0.0,1.0
1999-10-27,1.25,1.27,1.25,1.25,22500,1.25,1.27,1.25,1.25,22500,0.0,1.0
1999-10-28,1.16,1.25,1.03,1.25,105300,1.16,1.25,1.03,1.25,105300,0.0,1.0
1999-10-29,1.25,1.28,1.22,1.25,10800,1.25,1.28,1.22,1.25,10800,0.0,1.0
1999-11-01,1.22,1.31,1.06,1.25,46900,1.22,1.31,1.06,1.25,46900,0.0,1.0
1999-11-02,1.19,1.25,1.19,1.25,22900,1.19,1.25,1.19,1.25,22900,0.0,1.0
1999-11-03,1.25,1.25,1.19,1.19,12300,1.25,1.25,1.19,1.19,12300,0.0,1.0
1999-11-04,1.25,1.47,1.22,1.38,45900,1.25,1.47,1.22,1.38,45900,0.0,1.0
1999-11-05,1.38,1.38,1.25,1.25,48900,1.38,1.38,1.25,1.25,48900,0.0,1.0
1999-11-08,1.38,1.44,1.25,1.25,13300,1.38,1.44,1.25,1.25,13300,0.0,1.0
1999-11-09,1.31,1.38,1.25,1.25,13500,1.31,1.38,1.25,1.25,13500,0.0,1.0
1999-11-10,1.25,1.25,1.19,1.25,13300,1.25,1.25,1.19,1.25,13300,0.0,1.0
1999-11-11,1.44,1.44,1.31,1.31,44000,1.44,1.44,1.31,1.31,44000,0.0,1.0
1999-11-12,1.38,1.44,1.38,1.39,9600,1.38,1.44,1.38,1.39,9600,0.0,1.0
1999-11-15,1.38,1.5,1.38,1.41,11900,1.38,1.5,1.38,1.41,11900,0.0,1.0
1999-11-16,1.44,1.53,1.38,1.44,95900,1.44,1.53,1.38,1.44,95900,0.0,1.0
1999-11-17,1.47,1.47,1.44,1.44,73600,1.47,1.47,1.44,1.44,73600,0.0,1.0
1999-11-18,1.5,1.61,1.38,1.61,39300,1.5,1.61,1.38,1.61,39300,0.0,1.0
1999-11-19,1.44,1.44,1.38,1.38,12100,1.44,1.44,1.38,1.38,12100,0.0,1.0
1999-11-22,1.38,1.38,1.38,1.38,7100,1.38,1.38,1.38,1.38,7100,0.0,1.0
1999-11-23,1.5,1.5,1.38,1.38,7500,1.5,1.5,1.38,1.38,7500,0.0,1.0
1999-11-24,1.41,1.41,1.38,1.38,26400,1.41,1.41,1.38,1.38,26400,0.0,1.0
1999-11-26,1.72,1.72,1.44,1.44,52100,1.72,1.72,1.44,1.44,52100,0.0,1.0
1999-11-29,1.5,1.56,1.38,1.44,150300,1.5,1.56,1.38,1.44,150300,0.0,1.0
1999-11-30,1.47,1.56,1.47,1.47,73500,1.47,1.56,1.47,1.47,73500,0.0,1.0
1999-12-01,1.5,1.62,1.44,1.47,15600,1.5,1.62,1.44,1.47,15600,0.0,1.0
1999-12-02,1.53,1.56,1.5,1.53,27400,1.53,1.56,1.5,1.53,27400,0.0,1.0
1999-12-03,1.59,1.62,1.5,1.5,62200,1.59,1.62,1.5,1.5,62200,0.0,1.0
1999-12-06,1.55,1.58,1.5,1.58,76900,1.55,1.58,1.5,1.58,76900,0.0,1.0
1999-12-07,1.5,1.62,1.5,1.53,87100,1.5,1.62,1.5,1.53,87100,0.0,1.0
1999-12-08,1.47,1.66,1.44,1.5,118000,1.47,1.66,1.44,1.5,118000,0.0,1.0
1999-12-09,1.59,1.59,1.44,1.5,71000,1.59,1.59,1.44,1.5,71000,0.0,1.0
1999-12-10,1.5,1.59,1.47,1.53,102200,1.5,1.59,1.47,1.53,102200,0.0,1.0
1999-12-13,1.44,1.47,1.44,1.47,16400,1.44,1.47,1.44,1.47,16400,0.0,1.0
1999-12-14,1.47,1.53,1.41,1.41,285300,1.47,1.53,1.41,1.41,285300,0.0,1.0
1999-12-15,1.44,1.5,1.44,1.47,36200,1.44,1.5,1.44,1.47,36200,0.0,1.0
1999-12-16,1.5,1.62,1.47,1.47,215600,1.5,1.62,1.47,1.47,215600,0.0,1.0
1999-12-17,1.5,1.62,1.47,1.5,65500,1.5,1.62,1.47,1.5,65500,0.0,1.0
1999-12-20,1.47,1.5,1.44,1.47,24700,1.47,1.5,1.44,1.47,24700,0.0,1.0
1999-12-21,1.47,1.47,1.47,1.47,33800,1.47,1.47,1.47,1.47,33800,0.0,1.0
1999-12-22,1.47,1.52,1.44,1.52,59800,1.47,1.52,1.44,1.52,59800,0.0,1.0
1999-12-23,1.47,1.5,1.44,1.47,134100,1.47,1.5,1.44,1.47,134100,0.0,1.0
1999-12-27,1.5,1.56,1.41,1.47,326800,1.5,1.56,1.41,1.47,326800,0.0,1.0
1999-12-28,1.47,1.56,1.44,1.56,252000,1.47,1.56,1.44,1.56,252000,0.0,1.0
1999-12-29,1.44,1.5,1.44,1.44,75200,1.44,1.5,1.44,1.44,75200,0.0,1.0
1999-12-30,1.48,1.5,1.44,1.44,133700,1.48,1.5,1.44,1.44,133700,0.0,1.0
1999-12-31,1.47,1.5,1.41,1.47,34700,1.47,1.5,1.41,1.47,34700,0.0,1.0
2000-01-03,1.44,1.62,1.41,1.55,27400,1.44,1.62,1.41,1.55,27400,0.0,1.0
2000-01-04,1.5,1.5,1.44,1.47,18900,1.5,1.5,1.44,1.47,18900,0.0,1.0
2000-01-05,1.44,1.56,1.41,1.5,25600,1.44,1.56,1.41,1.5,25600,0.0,1.0
2000-01-06,1.47,1.56,1.44,1.45,19700,1.47,1.56,1.44,1.45,19700,0.0,1.0
2000-01-07,1.5,1.5,1.44,1.47,29400,1.5,1.5,1.44,1.47,29400,0.0,1.0
2000-01-10,1.44,1.56,1.44,1.56,28000,1.44,1.56,1.44,1.56,28000,0.0,1.0
2000-01-11,1.47,1.56,1.41,1.56,25900,1.47,1.56,1.41,1.56,25900,0.0,1.0
2000-01-12,1.5,1.56,1.47,1.48,98900,1.5,1.56,1.47,1.48,98900,0.0,1.0
2000-01-13,1.5,1.52,1.47,1.52,1500,1.5,1.52,1.47,1.52,1500,0.0,1.0
2000-01-14,1.56,1.66,1.56,1.56,20000,1.56,1.66,1.56,1.56,20000,0.0,1.0
2000-01-18,1.62,1.69,1.56,1.64,74200,1.62,1.69,1.56,1.64,74200,0.0,1.0
2000-01-19,1.62,1.75,1.62,1.69,59500,1.62,1.75,1.62,1.69,59500,0.0,1.0
2000-01-20,1.69,1.75,1.56,1.62,34200,1.69,1.75,1.56,1.62,34200,0.0,1.0
2000-01-21,1.56,1.84,1.56,1.73,10900,1.56,1.84,1.56,1.73,10900,0.0,1.0
2000-01-24,1.62,1.81,1.5,1.75,9500,1.62,1.81,1.5,1.75,9500,0.0,1.0
2000-01-25,1.5,1.78,1.5,1.66,25800,1.5,1.78,1.5,1.66,25800,0.0,1.0
2000-01-26,1.5,1.84,1.5,1.56,25900,1.5,1.84,1.5,1.56,25900,0.0,1.0
2000-01-27,1.56,1.75,1.56,1.69,27000,1.56,1.75,1.56,1.69,27000,0.0,1.0
2000-01-28,1.53,1.59,1.5,1.59,11100,1.53,1.59,1.5,1.59,11100,0.0,1.0
2000-01-31,1.5,1.59,1.5,1.56,34000,1.5,1.59,1.5,1.56,34000,0.0,1.0
2000-02-01,1.41,1.56,1.41,1.55,7800,1.41,1.56,1.41,1.55,7800,0.0,1.0
2000-02-02,1.44,1.5,1.38,1.41,6300,1.44,1.5,1.38,1.41,6300,0.0,1.0
2000-02-03,1.5,1.5,1.44,1.47,17900,1.5,1.5,1.44,1.47,17900,0.0,1.0
2000-02-04,1.44,1.5,1.44,1.47,1200,1.44,1.5,1.44,1.47,1200,0.0,1.0
2000-02-07,1.28,1.62,1.25,1.53,92500,1.28,1.62,1.25,1.53,92500,0.0,1.0
2000-02-08,1.31,1.5,1.25,1.41,40700,1.31,1.5,1.25,1.41,40700,0.0,1.0
2000-02-09,1.47,1.47,1.31,1.38,12800,1.47,1.47,1.31,1.38,12800,0.0,1.0
2000-02-10,1.38,1.59,1.28,1.47,53400,1.38,1.59,1.28,1.47,53400,0.0,1.0
2000-02-11,1.28,1.44,1.28,1.38,7100,1.28,1.44,1.28,1.38,7100,0.0,1.0
2000-02-14,1.31,1.62,1.28,1.36,42000,1.31,1.62,1.28,1.36,42000,0.0,1.0
2000-02-15,1.38,1.5,1.25,1.31,18900,1.38,1.5,1.25,1.31,18900,0.0,1.0
2000-02-16,1.44,1.44,1.25,1.38,54200,1.44,1.44,1.25,1.38,54200,0.0,1.0
2000-02-17,1.28,1.5,1.28,1.5,9000,1.28,1.5,1.28,1.5,9000,0.0,1.0
2000-02-18,1.38,1.5,1.38,1.38,68900,1.38,1.5,1.38,1.38,68900,0.0,1.0
2000-02-22,1.47,1.47,1.28,1.44,17800,1.47,1.47,1.28,1.44,17800,0.0,1.0
2000-02-23,1.38,1.47,1.28,1.41,34200,1.38,1.47,1.28,1.41,34200,0.0,1.0
2000-02-24,1.41,1.41,1.25,1.25,20200,1.41,1.41,1.25,1.25,20200,0.0,1.0
2000-02-25,1.34,1.41,1.28,1.28,23100,1.34,1.41,1.28,1.28,23100,0.0,1.0
2000-02-28,1.38,1.38,1.31,1.31,1300,1.38,1.38,1.31,1.31,1300,0.0,1.0
2000-02-29,1.28,1.44,1.25,1.41,269600,1.28,1.44,1.25,1.41,269600,0.0,1.0
2000-03-01,1.34,1.38,1.25,1.38,41500,1.34,1.38,1.25,1.38,41500,0.0,1.0
2000-03-02,1.38,1.38,1.28,1.34,30000,1.38,1.38,1.28,1.34,30000,0.0,1.0
2000-03-03,1.31,1.38,1.25,1.34,70400,1.31,1.38,1.25,1.34,70400,0.0,1.0
2000-03-06,1.34,1.38,1.31,1.31,35100,1.34,1.38,1.31,1.31,35100,0.0,1.0
2000-03-07,1.31,1.38,1.31,1.34,44900,1.31,1.38,1.31,1.34,44900,0.0,1.0
2000-03-08,1.22,1.38,1.19,1.31,110900,1.22,1.38,1.19,1.31,110900,0.0,1.0
2000-03-09,1.25,1.28,1.19,1.25,64300,1.25,1.28,1.19,1.25,64300,0.0,1.0
2000-03-10,1.19,1.28,1.19,1.25,57500,1.19,1.28,1.19,1.25,57500,0.0,1.0
2000-03-13,1.19,1.28,1.19,1.19,33800,1.19,1.28,1.19,1.19,33800,0.0,1.0
2000-03-14,1.28,1.28,1.19,1.22,46400,1.28,1.28,1.19,1.22,46400,0.0,1.0
2000-03-15,1.19,1.28,1.06,1.22,54300,1.19,1.28,1.06,1.22,54300,0.0,1.0
2000-03-16,1.25,1.25,1.06,1.19,20100,1.25,1.25,1.06,1.19,20100,0.0,1.0
2000-03-17,1.19,1.25,1.12,1.22,44200,1.19,1.25,1.12,1.22,44200,0.0,1.0
2000-03-20,1.12,1.25,1.12,1.22,21500,1.12,1.25,1.12,1.22,21500,0.0,1.0
2000-03-21,1.19,1.25,1.19,1.22,19300,1.19,1.25,1.19,1.22,19300,0.0,1.0
2000-03-22,1.16,1.22,1.16,1.2,15900,1.16,1.22,1.16,1.2,15900,0.0,1.0
2000-03-23,1.19,1.25,1.14,1.19,73500,1.19,1.25,1.14,1.19,73500,0.0,1.0
2000-03-24,1.19,1.25,1.19,1.25,22700,1.19,1.25,1.19,1.25,22700,0.0,1.0
2000-03-27,1.19,1.34,1.12,1.19,108500,1.19,1.34,1.12,1.19,108500,0.0,1.0
2000-03-28,1.25,1.25,1.16,1.16,6300,1.25,1.25,1.16,1.16,6300,0.0,1.0
2000-03-29,1.16,1.19,1.16,1.16,6000,1.16,1.19,1.16,1.16,6000,0.0,1.0
2000-03-30,1.19,1.25,1.12,1.25,14600,1.19,1.25,1.12,1.25,14600,0.0,1.0
2000-03-31,1.16,1.25,1.12,1.25,44600,1.16,1.25,1.12,1.25,44600,0.0,1.0
2000-04-03,1.25,1.25,1.12,1.12,7900,1.25,1.25,1.12,1.12,7900,0.0,1.0
2000-04-04,1.12,1.25,1.12,1.25,30900,1.12,1.25,1.12,1.25,30900,0.0,1.0
2000-04-05,1.38,1.44,1.12,1.12,112600,1.38,1.44,1.12,1.12,112600,0.0,1.0
2000-04-06,1.19,1.38,1.12,1.27,55800,1.19,1.38,1.12,1.27,55800,0.0,1.0
2000-04-07,1.2,1.23,1.19,1.23,900,1.2,1.23,1.19,1.23,900,0.0,1.0
2000-04-10,1.16,1.2,1.12,1.19,52200,1.16,1.2,1.12,1.19,52200,0.0,1.0
2000-04-11,1.19,1.22,1.12,1.22,15500,1.19,1.22,1.12,1.22,15500,0.0,1.0
2000-04-12,1.16,1.19,1.12,1.19,14500,1.16,1.19,1.12,1.19,14500,0.0,1.0
2000-04-13,1.19,1.19,1.03,1.16,53400,1.19,1.19,1.03,1.16,53400,0.0,1.0
2000-04-14,1.09,1.19,1.09,1.19,34600,1.09,1.19,1.09,1.19,34600,0.0,1.0
2000-04-17,1.16,1.22,1.16,1.19,20800,1.16,1.22,1.16,1.19,20800,0.0,1.0
2000-04-18,1.12,1.25,1.12,1.22,21300,1.12,1.25,1.12,1.22,21300,0.0,1.0
2000-04-19,1.19,1.25,1.19,1.19,23800,1.19,1.25,1.19,1.19,23800,0.0,1.0
2000-04-20,1.19,1.19,1.19,1.19,10800,1.19,1.19,1.19,1.19,10800,0.0,1.0
2000-04-24,1.25,1.25,1.19,1.19,33500,1.25,1.25,1.19,1.19,33500,0.0,1.0
2000-04-25,1.25,1.25,1.19,1.19,33400,1.25,1.25,1.19,1.19,33400,0.0,1.0
2000-04-26,1.25,1.25,1.25,1.25,10500,1.25,1.25,1.25,1.25,10500,0.0,1.0
2000-04-27,1.25,1.31,1.19,1.19,18300,1.25,1.31,1.19,1.19,18300,0.0,1.0
2000-04-28,1.19,1.25,1.19,1.19,22900,1.19,1.25,1.19,1.19,22900,0.0,1.0
2000-05-01,1.25,1.25,1.19,1.22,3800,1.25,1.25,1.19,1.22,3800,0.0,1.0
2000-05-02,1.22,1.25,1.19,1.25,36300,1.22,1.25,1.19,1.25,36300,0.0,1.0
2000-05-03,1.22,1.25,1.19,1.2,50200,1.22,1.25,1.19,1.2,50200,0.0,1.0
2000-05-04,1.25,1.25,1.12,1.19,324800,1.25,1.25,1.12,1.19,324800,0.0,1.0
2000-05-05,1.31,1.34,1.16,1.19,129300,1.31,1.34,1.16,1.19,129300,0.0,1.0
2000-05-08,1.31,1.34,1.22,1.31,91100,1.31,1.34,1.22,1.31,91100,0.0,1.0
2000-05-09,1.22,1.25,1.22,1.25,18100,1.22,1.25,1.22,1.25,18100,0.0,1.0
2000-05-10,1.19,1.31,1.19,1.19,197400,1.19,1.31,1.19,1.19,197400,0.0,1.0
2000-05-11,1.31,1.34,1.19,1.22,71900,1.31,1.34,1.19,1.22,71900,0.0,1.0
2000-05-12,1.28,1.34,1.28,1.34,9400,1.28,1.34,1.28,1.34,9400,0.0,1.0
2000-05-15,1.25,1.31,1.25,1.28,34300,1.25,1.31,1.25,1.28,34300,0.0,1.0
2000-05-16,1.31,1.31,1.25,1.25,26800,1.31,1.31,1.25,1.25,26800,0.0,1.0
2000-05-17,1.31,1.31,1.28,1.31,18800,1.31,1.31,1.28,1.31,18800,0.0,1.0
2000-05-18,1.5,1.56,1.31,1.5,114400,1.5,1.56,1.31,1.5,114400,0.0,1.0
2000-05-19,1.5,1.5,1.28,1.5,39700,1.5,1.5,1.28,1.5,39700,0.0,1.0
2000-05-22,1.5,1.5,1.31,1.31,7800,1.5,1.5,1.31,1.31,7800,0.0,1.0
2000-05-23,1.5,1.56,1.38,1.38,34600,1.5,1.56,1.38,1.38,34600,0.0,1.0
2000-05-24,1.5,1.5,1.47,1.47,112400,1.5,1.5,1.47,1.47,112400,0.0,1.0
2000-05-25,1.56,1.56,1.5,1.5,24500,1.56,1.56,1.5,1.5,24500,0.0,1.0
2000-05-26,1.5,1.56,1.44,1.56,5100,1.5,1.56,1.44,1.56,5100,0.0,1.0
2000-05-30,1.5,1.5,1.44,1.47,13600,1.5,1.5,1.44,1.47,13600,0.0,1.0
2000-05-31,1.62,1.75,1.44,1.44,68600,1.62,1.75,1.44,1.44,68600,0.0,1.0
2000-06-01,1.56,1.62,1.53,1.53,10800,1.56,1.62,1.53,1.53,10800,0.0,1.0
2000-06-02,1.56,1.62,1.44,1.56,59400,1.56,1.62,1.44,1.56,59400,0.0,1.0
2000-06-05,1.44,1.56,1.44,1.52,10300,1.44,1.56,1.44,1.52,10300,0.0,1.0
2000-06-06,1.5,1.52,1.44,1.52,52500,1.5,1.52,1.44,1.52,52500,0.0,1.0
2000-06-07,1.41,1.53,1.38,1.38,30100,1.41,1.53,1.38,1.38,30100,0.0,1.0
2000-06-08,1.38,1.44,1.34,1.41,35900,1.38,1.44,1.34,1.41,35900,0.0,1.0
2000-06-09,1.31,1.41,1.31,1.41,13900,1.31,1.41,1.31,1.41,13900,0.0,1.0
2000-06-12,1.38,1.39,1.38,1.39,26100,1.38,1.39,1.38,1.39,26100,0.0,1.0
2000-06-13,1.38,1.44,1.28,1.38,47300,1.38,1.44,1.28,1.38,47300,0.0,1.0
2000-06-14,1.38,1.38,1.38,1.38,3400,1.38,1.38,1.38,1.38,3400,0.0,1.0
2000-06-15,1.39,1.44,1.38,1.38,31600,1.39,1.44,1.38,1.38,31600,0.0,1.0
2000-06-16,1.38,1.44,1.25,1.39,48600,1.38,1.44,1.25,1.39,48600,0.0,1.0
2000-06-19,1.38,1.41,1.31,1.31,45700,1.38,1.41,1.31,1.31,45700,0.0,1.0
2000-06-20,1.33,1.44,1.31,1.38,13300,1.33,1.44,1.31,1.38,13300,0.0,1.0
2000-06-21,1.44,1.5,1.34,1.5,41100,1.44,1.5,1.34,1.5,41100,0.0,1.0
2000-06-22,1.41,1.5,1.31,1.31,15900,1.41,1.5,1.31,1.31,15900,0.0,1.0
2000-06-23,1.5,1.5,1.31,1.31,5100,1.5,1.5,1.31,1.31,5100,0.0,1.0
2000-06-26,1.31,1.5,1.31,1.38,24700,1.31,1.5,1.31,1.38,24700,0.0,1.0
2000-06-27,1.5,1.5,1.31,1.38,39800,1.5,1.5,1.31,1.38,39800,0.0,1.0
2000-06-28,1.56,1.69,1.5,1.5,142100,1.56,1.69,1.5,1.5,142100,0.0,1.0
2000-06-29,1.69,1.69,1.56,1.56,167800,1.69,1.69,1.56,1.56,167800,0.0,1.0
2000-06-30,1.66,1.75,1.62,1.66,129100,1.66,1.75,1.62,1.66,129100,0.0,1.0
2000-07-03,1.69,1.69,1.66,1.69,19900,1.69,1.69,1.66,1.69,19900,0.0,1.0
2000-07-05,1.69,1.75,1.59,1.69,22400,1.69,1.75,1.59,1.69,22400,0.0,1.0
2000-07-06,1.72,1.75,1.72,1.72,33500,1.72,1.75,1.72,1.72,33500,0.0,1.0
2000-07-07,1.88,1.88,1.7,1.7,33200,1.88,1.88,1.7,1.7,33200,0.0,1.0
2000-07-10,2.12,2.12,1.81,1.94,238400,2.12,2.12,1.81,1.94,238400,0.0,1.0
2000-07-11,1.88,2.12,1.88,2.06,294800,1.88,2.12,1.88,2.06,294800,0.0,1.0
2000-07-12,1.97,2.03,1.91,1.97,47400,1.97,2.03,1.91,1.97,47400,0.0,1.0
2000-07-13,2.0,2.09,2.0,2.03,47500,2.0,2.09,2.0,2.03,47500,0.0,1.0
2000-07-14,1.94,2.03,1.91,2.03,15900,1.94,2.03,1.91,2.03,15900,0.0,1.0
2000-07-17,1.97,1.97,1.84,1.94,6000,1.97,1.97,1.84,1.94,6000,0.0,1.0
2000-07-18,1.94,1.97,1.78,1.78,19200,1.94,1.97,1.78,1.78,19200,0.0,1.0
2000-07-19,1.88,1.97,1.75,1.97,24200,1.88,1.97,1.75,1.97,24200,0.0,1.0
2000-07-20,1.81,1.81,1.75,1.78,5000,1.81,1.81,1.75,1.78,5000,0.0,1.0
2000-07-21,1.84,1.84,1.77,1.78,8600,1.84,1.84,1.77,1.78,8600,0.0,1.0
2000-07-24,1.88,1.88,1.81,1.88,13300,1.88,1.88,1.81,1.88,13300,0.0,1.0
2000-07-25,1.88,1.94,1.81,1.81,10200,1.88,1.94,1.81,1.81,10200,0.0,1.0
2000-07-26,1.88,1.88,1.75,1.88,14600,1.88,1.88,1.75,1.88,14600,0.0,1.0
2000-07-27,2.0,2.12,1.84,1.88,55300,2.0,2.12,1.84,1.88,55300,0.0,1.0
2000-07-28,2.0,2.03,1.94,2.0,13100,2.0,2.03,1.94,2.0,13100,0.0,1.0
2000-07-31,1.97,2.0,1.84,2.0,14500,1.97,2.0,1.84,2.0,14500,0.0,1.0
2000-08-01,1.94,2.03,1.84,1.92,140600,1.94,2.03,1.84,1.92,140600,0.0,1.0
2000-08-02,1.94,2.09,1.94,1.97,35800,1.94,2.09,1.94,1.97,35800,0.0,1.0
2000-08-03,2.0,2.12,1.53,2.0,60400,2.0,2.12,1.53,2.0,60400,0.0,1.0
2000-08-04,2.03,2.12,1.97,1.97,27500,2.03,2.12,1.97,1.97,27500,0.0,1.0
2000-08-07,2.0,2.12,1.97,2.12,26500,2.0,2.12,1.97,2.12,26500,0.0,1.0
2000-08-08,1.94,2.03,1.78,2.03,52900,1.94,2.03,1.78,2.03,52900,0.0,1.0
2000-08-09,2.03,2.12,1.88,1.97,51000,2.03,2.12,1.88,1.97,51000,0.0,1.0
2000-08-10,2.06,2.12,2.0,2.0,18500,2.06,2.12,2.0,2.0,18500,0.0,1.0
2000-08-11,2.16,2.16,1.94,2.0,41400,2.16,2.16,1.94,2.0,41400,0.0,1.0
2000-08-14,2.0,2.19,1.88,2.12,45100,2.0,2.19,1.88,2.12,45100,0.0,1.0
2000-08-15,2.06,2.19,2.0,2.19,30600,2.06,2.19,2.0,2.19,30600,0.0,1.0
2000-08-16,2.22,2.25,2.0,2.09,15900,2.22,2.25,2.0,2.09,15900,0.0,1.0
2000-08-17,2.19,2.28,2.12,2.14,88100,2.19,2.28,2.12,2.14,88100,0.0,1.0
2000-08-18,2.25,2.5,2.19,2.22,618900,2.25,2.5,2.19,2.22,618900,0.0,1.0
2000-08-21,2.42,2.62,2.31,2.62,157500,2.42,2.62,2.31,2.62,157500,0.0,1.0
2000-08-22,2.5,2.69,2.41,2.58,127300,2.5,2.69,2.41,2.58,127300,0.0,1.0
2000-08-23,2.25,2.56,2.19,2.56,47600,2.25,2.56,2.19,2.56,47600,0.0,1.0
2000-08-24,2.19,2.38,2.16,2.17,27900,2.19,2.38,2.16,2.17,27900,0.0,1.0
2000-08-25,2.25,2.31,2.12,2.16,38900,2.25,2.31,2.12,2.16,38900,0.0,1.0
2000-08-28,2.56,2.56,2.42,2.44,56600,2.56,2.56,2.42,2.44,56600,0.0,1.0
2000-08-29,2.5,2.56,2.25,2.52,13400,2.5,2.56,2.25,2.52,13400,0.0,1.0
2000-08-30,2.38,2.5,2.25,2.5,22600,2.38,2.5,2.25,2.5,22600,0.0,1.0
2000-08-31,2.19,2.25,2.06,2.19,49000,2.19,2.25,2.06,2.19,49000,0.0,1.0
2000-09-01,2.06,2.31,2.06,2.19,28100,2.06,2.31,2.06,2.19,28100,0.0,1.0
2000-09-05,2.12,2.19,2.0,2.0,22600,2.12,2.19,2.0,2.0,22600,0.0,1.0
2000-09-06,2.12,2.14,2.12,2.14,2600,2.12,2.14,2.12,2.14,2600,0.0,1.0
2000-09-07,2.22,2.22,2.12,2.14,53100,2.22,2.22,2.12,2.14,53100,0.0,1.0
2000-09-08,2.19,2.22,2.19,2.19,34000,2.19,2.22,2.19,2.19,34000,0.0,1.0
2000-09-11,2.28,2.28,2.19,2.22,59700,2.28,2.28,2.19,2.22,59700,0.0,1.0
2000-09-12,2.31,2.31,2.25,2.28,132300,2.31,2.31,2.25,2.28,132300,0.0,1.0
2000-09-13,2.28,2.31,2.28,2.31,20700,2.28,2.31,2.28,2.31,20700,0.0,1.0
2000-09-14,2.31,2.38,2.28,2.28,22100,2.31,2.38,2.28,2.28,22100,0.0,1.0
2000-09-15,2.28,2.38,2.28,2.34,20700,2.28,2.38,2.28,2.34,20700,0.0,1.0
2000-09-18,2.28,2.34,2.25,2.31,48700,2.28,2.34,2.25,2.31,48700,0.0,1.0
2000-09-19,2.28,2.28,2.28,2.28,5400,2.28,2.28,2.28,2.28,5400,0.0,1.0
2000-09-20,2.28,2.31,2.25,2.28,66900,2.28,2.31,2.25,2.28,66900,0.0,1.0
2000-09-21,2.25,2.31,2.22,2.28,23500,2.25,2.31,2.22,2.28,23500,0.0,1.0
2000-09-22,2.25,2.28,2.19,2.22,43400,2.25,2.28,2.19,2.22,43400,0.0,1.0
2000-09-25,2.28,2.28,2.06,2.25,22500,2.28,2.28,2.06,2.25,22500,0.0,1.0
2000-09-26,2.25,2.25,2.19,2.19,24800,2.25,2.25,2.19,2.19,24800,0.0,1.0
2000-09-27,2.25,2.28,2.12,2.27,82500,2.25,2.28,2.12,2.27,82500,0.0,1.0
2000-09-28,2.19,2.25,2.19,2.25,2200,2.19,2.25,2.19,2.25,2200,0.0,1.0
2000-09-29,2.31,2.34,2.06,2.12,13500,2.31,2.34,2.06,2.12,13500,0.0,1.0
2000-10-02,2.19,2.31,2.06,2.19,76800,2.19,2.31,2.06,2.19,76800,0.0,1.0
2000-10-03,2.22,2.25,2.06,2.19,27500,2.22,2.25,2.06,2.19,27500,0.0,1.0
2000-10-04,2.06,2.19,2.06,2.19,4600,2.06,2.19,2.06,2.19,4600,0.0,1.0
2000-10-05,2.12,2.19,2.06,2.16,53800,2.12,2.19,2.06,2.16,53800,0.0,1.0
2000-10-06,2.06,2.12,2.06,2.12,10300,2.06,2.12,2.06,2.12,10300,0.0,1.0
2000-10-09,2.12,2.19,2.06,2.19,8400,2.12,2.19,2.06,2.19,8400,0.0,1.0
2000-10-10,2.19,2.19,2.06,2.19,5300,2.19,2.19,2.06,2.19,5300,0.0,1.0
2000-10-11,2.06,2.19,2.06,2.06,5900,2.06,2.19,2.06,2.06,5900,0.0,1.0
2000-10-12,2.22,2.22,2.06,2.12,28400,2.22,2.22,2.06,2.12,28400,0.0,1.0
2000-10-13,2.25,2.25,2.12,2.19,59300,2.25,2.25,2.12,2.19,59300,0.0,1.0
2000-10-16,2.25,2.34,2.19,2.25,47300,2.25,2.34,2.19,2.25,47300,0.0,1.0
2000-10-17,2.28,2.34,2.25,2.31,151400,2.28,2.34,2.25,2.31,151400,0.0,1.0
2000-10-18,2.38,2.44,2.19,2.19,49400,2.38,2.44,2.19,2.19,49400,0.0,1.0
2000-10-19,2.5,2.56,2.38,2.38,120300,2.5,2.56,2.38,2.38,120300,0.0,1.0
2000-10-20,2.44,2.56,2.38,2.5,11200,2.44,2.56,2.38,2.5,11200,0.0,1.0
2000-10-23,2.38,2.44,2.31,2.31,16400,2.38,2.44,2.31,2.31,16400,0.0,1.0
2000-10-24,2.25,2.38,2.19,2.31,36600,2.25,2.38,2.19,2.31,36600,0.0,1.0
2000-10-25,2.19,2.38,2.19,2.25,24900,2.19,2.38,2.19,2.25,24900,0.0,1.0
2000-10-26,2.31,2.31,2.25,2.31,2100,2.31,2.31,2.25,2.31,2100,0.0,1.0
2000-10-27,2.28,2.47,2.22,2.25,14600,2.28,2.47,2.22,2.25,14600,0.0,1.0
2000-10-30,2.44,2.44,2.19,2.41,16200,2.44,2.44,2.19,2.41,16200,0.0,1.0
2000-10-31,2.28,2.5,2.25,2.47,49800,2.28,2.5,2.25,2.47,49800,0.0,1.0
2000-11-01,2.28,2.56,2.19,2.22,24300,2.28,2.56,2.19,2.22,24300,0.0,1.0
2000-11-02,2.38,2.38,2.19,2.3,23600,2.38,2.38,2.19,2.3,23600,0.0,1.0
2000-11-03,2.44,2.56,2.25,2.5,56200,2.44,2.56,2.25,2.5,56200,0.0,1.0
2000-11-06,2.47,2.53,2.44,2.47,27900,2.47,2.53,2.44,2.47,27900,0.0,1.0
2000-11-07,2.44,2.47,2.38,2.44,4400,2.44,2.47,2.38,2.44,4400,0.0,1.0
2000-11-08,2.44,2.44,2.41,2.41,6100,2.44,2.44,2.41,2.41,6100,0.0,1.0
2000-11-09,2.41,2.5,2.38,2.44,68700,2.41,2.5,2.38,2.44,68700,0.0,1.0
2000-11-10,2.5,2.5,2.34,2.38,8400,2.5,2.5,2.34,2.38,8400,0.0,1.0
2000-11-13,2.5,2.56,2.38,2.38,58800,2.5,2.56,2.38,2.38,58800,0.0,1.0
2000-11-14,2.44,2.56,2.41,2.56,9400,2.44,2.56,2.41,2.56,9400,0.0,1.0
2000-11-15,2.44,2.44,2.41,2.44,5100,2.44,2.44,2.41,2.44,5100,0.0,1.0
2000-11-16,2.5,2.53,2.5,2.5,31000,2.5,2.53,2.5,2.5,31000,0.0,1.0
2000-11-17,2.44,2.56,2.44,2.56,7800,2.44,2.56,2.44,2.56,7800,0.0,1.0
2000-11-20,2.44,2.53,2.38,2.41,37000,2.44,2.53,2.38,2.41,37000,0.0,1.0
2000-11-21,2.41,2.44,2.38,2.39,34800,2.41,2.44,2.38,2.39,34800,0.0,1.0
2000-11-22,2.41,2.5,2.31,2.5,15800,2.41,2.5,2.31,2.5,15800,0.0,1.0
2000-11-24,2.5,2.5,2.38,2.5,12600,2.5,2.5,2.38,2.5,12600,0.0,1.0
2000-11-27,2.38,2.62,2.38,2.62,28300,2.38,2.62,2.38,2.62,28300,0.0,1.0
2000-11-28,2.41,2.56,2.38,2.5,17600,2.41,2.56,2.38,2.5,17600,0.0,1.0
2000-11-29,2.38,2.41,2.38,2.38,26500,2.38,2.41,2.38,2.38,26500,0.0,1.0
2000-11-30,2.38,2.39,2.38,2.38,22200,2.38,2.39,2.38,2.38,22200,0.0,1.0
2000-12-01,2.38,2.5,2.38,2.44,11400,2.38,2.5,2.38,2.44,11400,0.0,1.0
2000-12-04,2.41,2.41,2.38,2.38,76000,2.41,2.41,2.38,2.38,76000,0.0,1.0
2000-12-05,2.5,2.53,2.38,2.38,94800,2.5,2.53,2.38,2.38,94800,0.0,1.0
2000-12-06,2.44,2.45,2.44,2.44,40900,2.44,2.45,2.44,2.44,40900,0.0,1.0
2000-12-07,2.44,2.44,2.44,2.44,900,2.44,2.44,2.44,2.44,900,0.0,1.0
2000-12-08,2.44,2.5,2.44,2.44,75600,2.44,2.5,2.44,2.44,75600,0.0,1.0
2000-12-11,2.56,2.56,2.44,2.44,42700,2.56,2.56,2.44,2.44,42700,0.0,1.0
2000-12-12,2.5,2.69,2.44,2.44,73100,2.5,2.69,2.44,2.44,73100,0.0,1.0
2000-12-13,2.56,2.66,2.5,2.5,113100,2.56,2.66,2.5,2.5,113100,0.0,1.0
2000-12-14,2.5,2.56,2.44,2.56,52800,2.5,2.56,2.44,2.56,52800,0.0,1.0
2000-12-15,2.5,2.5,2.28,2.38,45000,2.5,2.5,2.28,2.38,45000,0.0,1.0
2000-12-18,2.5,2.5,2.28,2.28,51300,2.5,2.5,2.28,2.28,51300,0.0,1.0
2000-12-19,2.38,2.44,2.38,2.44,12700,2.38,2.44,2.38,2.44,12700,0.0,1.0
2000-12-20,2.38,2.5,2.38,2.38,16000,2.38,2.5,2.38,2.38,16000,0.0,1.0
2000-12-21,2.41,2.5,2.38,2.44,28800,2.41,2.5,2.38,2.44,28800,0.0,1.0
2000-12-22,2.47,2.53,2.41,2.41,15100,2.47,2.53,2.41,2.41,15100,0.0,1.0
2000-12-26,2.12,2.44,1.75,2.12,34600,2.12,2.44,1.75,2.12,34600,0.0,1.0
2000-12-27,2.12,2.25,2.12,2.12,13400,2.12,2.25,2.12,2.12,13400,0.0,1.0
2000-12-28,2.12,2.19,2.12,2.14,9800,2.12,2.19,2.12,2.14,9800,0.0,1.0
2000-12-29,2.12,2.16,2.0,2.0,20100,2.12,2.16,2.0,2.0,20100,0.0,1.0
2001-01-02,2.19,2.25,2.03,2.03,10500,2.19,2.25,2.03,2.03,10500,0.0,1.0
2001-01-03,2.28,2.28,2.16,2.16,400,2.28,2.28,2.16,2.16,400,0.0,1.0
2001-01-04,2.0,2.25,2.0,2.19,21100,2.0,2.25,2.0,2.19,21100,0.0,1.0
2001-01-05,2.12,2.12,1.88,2.0,19200,2.12,2.12,1.88,2.0,19200,0.0,1.0
2001-01-08,2.0,2.0,1.81,2.0,9700,2.0,2.0,1.81,2.0,9700,0.0,1.0
2001-01-09,2.12,2.12,2.0,2.0,17600,2.12,2.12,2.0,2.0,17600,0.0,1.0
2001-01-10,2.19,2.25,2.0,2.02,65700,2.19,2.25,2.0,2.02,65700,0.0,1.0
2001-01-11,2.12,2.19,2.12,2.19,300,2.12,2.19,2.12,2.19,300,0.0,1.0
2001-01-12,2.12,2.31,2.12,2.31,3900,2.12,2.31,2.12,2.31,3900,0.0,1.0
2001-01-16,2.12,2.31,2.12,2.28,2800,2.12,2.31,2.12,2.28,2800,0.0,1.0
2001-01-17,2.31,2.31,2.12,2.12,5600,2.31,2.31,2.12,2.12,5600,0.0,1.0
2001-01-18,2.31,2.31,2.19,2.19,9400,2.31,2.31,2.19,2.19,9400,0.0,1.0
2001-01-19,2.28,2.31,2.25,2.25,7300,2.28,2.31,2.25,2.25,7300,0.0,1.0
2001-01-22,2.31,2.38,2.31,2.31,9500,2.31,2.38,2.31,2.31,9500,0.0,1.0
2001-01-23,2.38,2.44,2.31,2.36,14400,2.38,2.44,2.31,2.36,14400,0.0,1.0
2001-01-24,2.44,2.44,2.31,2.38,13300,2.44,2.44,2.31,2.38,13300,0.0,1.0
2001-01-25,2.31,2.44,2.31,2.31,2700,2.31,2.44,2.31,2.31,2700,0.0,1.0
2001-01-26,2.38,2.44,2.38,2.38,5400,2.38,2.44,2.38,2.38,5400,0.0,1.0
2001-01-29,2.25,2.33,2.16,2.19,52100,2.25,2.33,2.16,2.19,52100,0.0,1.0
2001-01-30,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2001-01-31,2.25,2.34,2.25,2.28,4500,2.25,2.34,2.25,2.28,4500,0.0,1.0
2001-02-01,2.25,2.25,2.25,2.25,2200,2.25,2.25,2.25,2.25,2200,0.0,1.0
2001-02-02,2.25,2.31,2.12,2.25,9400,2.25,2.31,2.12,2.25,9400,0.0,1.0
2001-02-05,2.31,2.31,2.12,2.12,7800,2.31,2.31,2.12,2.12,7800,0.0,1.0
2001-02-06,2.19,2.25,2.12,2.12,19900,2.19,2.25,2.12,2.12,19900,0.0,1.0
2001-02-07,2.19,2.19,2.16,2.19,4300,2.19,2.19,2.16,2.19,4300,0.0,1.0
2001-02-08,2.25,2.25,2.19,2.19,26900,2.25,2.25,2.19,2.19,26900,0.0,1.0
2001-02-09,2.25,2.25,2.19,2.19,700,2.25,2.25,2.19,2.19,700,0.0,1.0
2001-02-12,2.31,2.44,2.19,2.31,4500,2.31,2.44,2.19,2.31,4500,0.0,1.0
2001-02-13,2.25,2.44,2.25,2.44,7300,2.25,2.44,2.25,2.44,7300,0.0,1.0
2001-02-14,2.44,2.44,2.31,2.38,10300,2.44,2.44,2.31,2.38,10300,0.0,1.0
2001-02-15,2.38,2.44,2.25,2.25,10600,2.38,2.44,2.25,2.25,10600,0.0,1.0
2001-02-16,2.31,2.31,2.19,2.19,5700,2.31,2.31,2.19,2.19,5700,0.0,1.0
2001-02-20,2.38,2.38,2.12,2.27,13600,2.38,2.38,2.12,2.27,13600,0.0,1.0
2001-02-21,2.38,2.38,2.09,2.09,2900,2.38,2.38,2.09,2.09,2900,0.0,1.0
2001-02-22,2.38,2.38,2.12,2.12,3200,2.38,2.38,2.12,2.12,3200,0.0,1.0
2001-02-23,2.25,2.25,2.25,2.25,1400,2.25,2.25,2.25,2.25,1400,0.0,1.0
2001-02-26,2.31,2.5,2.12,2.12,17500,2.31,2.5,2.12,2.12,17500,0.0,1.0
2001-02-27,2.38,2.5,2.12,2.5,10900,2.38,2.5,2.12,2.5,10900,0.0,1.0
2001-02-28,2.38,2.38,2.25,2.25,5800,2.38,2.38,2.25,2.25,5800,0.0,1.0
2001-03-01,2.38,2.38,2.19,2.25,5800,2.38,2.38,2.19,2.25,5800,0.0,1.0
2001-03-02,2.27,2.38,2.19,2.19,18100,2.27,2.38,2.19,2.19,18100,0.0,1.0
2001-03-05,2.25,2.44,2.06,2.38,37400,2.25,2.44,2.06,2.38,37400,0.0,1.0
2001-03-06,2.31,2.31,2.12,2.14,5100,2.31,2.31,2.12,2.14,5100,0.0,1.0
2001-03-07,2.22,2.22,2.12,2.19,15900,2.22,2.22,2.12,2.19,15900,0.0,1.0
2001-03-08,2.19,2.31,2.19,2.22,7100,2.19,2.31,2.19,2.22,7100,0.0,1.0
2001-03-09,2.31,2.31,2.12,2.31,2400,2.31,2.31,2.12,2.31,2400,0.0,1.0
2001-03-12,2.06,2.38,2.0,2.12,66900,2.06,2.38,2.0,2.12,66900,0.0,1.0
2001-03-13,2.19,2.31,2.06,2.12,5700,2.19,2.31,2.06,2.12,5700,0.0,1.0
2001-03-14,2.12,2.12,2.06,2.06,3000,2.12,2.12,2.06,2.06,3000,0.0,1.0
2001-03-15,2.03,2.19,2.0,2.19,5500,2.03,2.19,2.0,2.19,5500,0.0,1.0
2001-03-16,2.06,2.06,1.97,1.97,4700,2.06,2.06,1.97,1.97,4700,0.0,1.0
2001-03-19,2.19,2.19,2.19,2.19,100,2.19,2.19,2.19,2.19,100,0.0,1.0
2001-03-20,1.94,2.0,1.94,1.94,2600,1.94,2.0,1.94,1.94,2600,0.0,1.0
2001-03-21,1.97,2.0,1.91,2.0,2700,1.97,2.0,1.91,2.0,2700,0.0,1.0
2001-03-22,1.94,1.97,1.84,1.95,2300,1.94,1.97,1.84,1.95,2300,0.0,1.0
2001-03-23,2.0,2.0,1.94,1.94,2100,2.0,2.0,1.94,1.94,2100,0.0,1.0
2001-03-26,2.19,2.25,2.0,2.0,7400,2.19,2.25,2.0,2.0,7400,0.0,1.0
2001-03-27,2.38,2.38,2.19,2.25,16000,2.38,2.38,2.19,2.25,16000,0.0,1.0
2001-03-28,2.38,2.38,2.12,2.25,10400,2.38,2.38,2.12,2.25,10400,0.0,1.0
2001-03-29,2.25,2.38,1.88,2.19,13200,2.25,2.38,1.88,2.19,13200,0.0,1.0
2001-03-30,2.25,2.25,2.06,2.06,1400,2.25,2.25,2.06,2.06,1400,0.0,1.0
2001-04-02,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2001-04-03,1.88,2.12,1.88,2.06,8900,1.88,2.12,1.88,2.06,8900,0.0,1.0
2001-04-04,1.94,2.19,1.72,1.72,34000,1.94,2.19,1.72,1.72,34000,0.0,1.0
2001-04-05,2.06,2.06,1.88,2.0,20900,2.06,2.06,1.88,2.0,20900,0.0,1.0
2001-04-06,2.03,2.06,1.98,2.0,9200,2.03,2.06,1.98,2.0,9200,0.0,1.0
2001-04-09,1.99,2.08,1.8,2.08,7100,1.99,2.08,1.8,2.08,7100,0.0,1.0
2001-04-10,2.09,2.1,2.0,2.1,2100,2.09,2.1,2.0,2.1,2100,0.0,1.0
2001-04-11,2.1,2.13,2.0,2.0,9800,2.1,2.13,2.0,2.0,9800,0.0,1.0
2001-04-12,2.22,2.22,2.0,2.22,7800,2.22,2.22,2.0,2.22,7800,0.0,1.0
2001-04-16,2.22,2.23,2.22,2.23,1200,2.22,2.23,2.22,2.23,1200,0.0,1.0
2001-04-17,2.22,2.22,2.22,2.22,0,2.22,2.22,2.22,2.22,0,0.0,1.0
2001-04-18,2.14,2.14,2.0,2.03,2700,2.14,2.14,2.0,2.03,2700,0.0,1.0
2001-04-19,2.3,2.3,2.05,2.18,80300,2.3,2.3,2.05,2.18,80300,0.0,1.0
2001-04-20,2.2,2.3,2.15,2.15,16400,2.2,2.3,2.15,2.15,16400,0.0,1.0
2001-04-23,2.36,2.38,2.25,2.35,5800,2.36,2.38,2.25,2.35,5800,0.0,1.0
2001-04-24,2.36,2.36,2.25,2.25,2300,2.36,2.36,2.25,2.25,2300,0.0,1.0
2001-04-25,2.32,2.32,2.26,2.27,5100,2.32,2.32,2.26,2.27,5100,0.0,1.0
2001-04-26,2.4,2.48,2.25,2.26,41700,2.4,2.48,2.25,2.26,41700,0.0,1.0
2001-04-27,2.5,2.5,2.4,2.4,2300,2.5,2.5,2.4,2.4,2300,0.0,1.0
2001-04-30,2.4,2.5,2.38,2.5,11700,2.4,2.5,2.38,2.5,11700,0.0,1.0
2001-05-01,2.5,2.57,2.45,2.45,33100,2.5,2.57,2.45,2.45,33100,0.0,1.0
2001-05-02,2.55,2.61,2.5,2.5,11500,2.55,2.61,2.5,2.5,11500,0.0,1.0
2001-05-03,2.57,2.61,2.46,2.55,13300,2.57,2.61,2.46,2.55,13300,0.0,1.0
2001-05-04,3.0,3.13,2.51,2.51,42600,3.0,3.13,2.51,2.51,42600,0.0,1.0
2001-05-07,2.95,3.15,2.75,3.15,35300,2.95,3.15,2.75,3.15,35300,0.0,1.0
2001-05-08,3.05,3.07,2.75,3.0,59700,3.05,3.07,2.75,3.0,59700,0.0,1.0
2001-05-09,2.75,2.99,2.72,2.97,51500,2.75,2.99,2.72,2.97,51500,0.0,1.0
2001-05-10,3.15,3.3,2.76,3.29,175300,3.15,3.3,2.76,3.29,175300,0.0,1.0
2001-05-11,3.32,3.32,3.15,3.2,402500,3.32,3.32,3.15,3.2,402500,0.0,1.0
2001-05-14,3.48,3.65,3.28,3.33,169200,3.48,3.65,3.28,3.33,169200,0.0,1.0
2001-05-15,3.6,3.75,3.49,3.49,88800,3.6,3.75,3.49,3.49,88800,0.0,1.0
2001-05-16,3.7,3.7,3.55,3.64,490000,3.7,3.7,3.55,3.64,490000,0.0,1.0
2001-05-17,4.55,7.05,4.22,7.04,990000,4.55,7.05,4.22,7.04,990000,0.0,1.0
2001-05-18,4.2,4.9,3.75,4.58,332000,4.2,4.9,3.75,4.58,332000,0.0,1.0
2001-05-21,3.99,4.15,3.75,4.12,128500,3.99,4.15,3.75,4.12,128500,0.0,1.0
2001-05-22,3.91,4.25,3.85,4.09,84900,3.91,4.25,3.85,4.09,84900,0.0,1.0
2001-05-23,3.88,3.93,3.73,3.93,50100,3.88,3.93,3.73,3.93,50100,0.0,1.0
2001-05-24,4.08,4.08,3.88,3.9,130100,4.08,4.08,3.88,3.9,130100,0.0,1.0
2001-05-25,3.88,4.15,3.88,4.08,78100,3.88,4.15,3.88,4.08,78100,0.0,1.0
2001-05-29,4.2,4.32,3.89,4.01,235700,4.2,4.32,3.89,4.01,235700,0.0,1.0
2001-05-30,4.2,4.23,3.95,4.19,70500,4.2,4.23,3.95,4.19,70500,0.0,1.0
2001-05-31,4.29,4.4,3.95,4.05,68800,4.29,4.4,3.95,4.05,68800,0.0,1.0
2001-06-01,4.45,4.5,4.1,4.23,240200,4.45,4.5,4.1,4.23,240200,0.0,1.0
2001-06-04,4.6,4.73,4.0,4.49,94200,4.6,4.73,4.0,4.49,94200,0.0,1.0
2001-06-05,4.7,4.82,4.6,4.7,706100,4.7,4.82,4.6,4.7,706100,0.0,1.0
2001-06-06,4.9,4.98,4.65,4.69,172400,4.9,4.98,4.65,4.69,172400,0.0,1.0
2001-06-07,5.0,5.04,4.9,4.95,200500,5.0,5.04,4.9,4.95,200500,0.0,1.0
2001-06-08,5.2,5.23,4.97,5.08,196900,5.2,5.23,4.97,5.08,196900,0.0,1.0
2001-06-11,5.48,5.83,5.25,5.48,288300,5.48,5.83,5.25,5.48,288300,0.0,1.0
2001-06-12,5.6,5.95,5.5,5.83,116600,5.6,5.95,5.5,5.83,116600,0.0,1.0
2001-06-13,5.3,5.85,4.92,5.65,160700,5.3,5.85,4.92,5.65,160700,0.0,1.0
2001-06-14,5.01,5.25,4.95,5.25,146900,5.01,5.25,4.95,5.25,146900,0.0,1.0
2001-06-15,5.08,5.09,4.9,4.95,21900,5.08,5.09,4.9,4.95,21900,0.0,1.0
2001-06-18,5.0,5.05,5.0,5.04,47700,5.0,5.05,5.0,5.04,47700,0.0,1.0
2001-06-19,4.85,5.0,4.8,4.95,119100,4.85,5.0,4.8,4.95,119100,0.0,1.0
2001-06-20,4.68,4.92,4.53,4.76,63500,4.68,4.92,4.53,4.76,63500,0.0,1.0
2001-06-21,4.79,4.9,4.25,4.53,68000,4.79,4.9,4.25,4.53,68000,0.0,1.0
2001-06-22,4.31,4.76,4.3,4.76,22500,4.31,4.76,4.3,4.76,22500,0.0,1.0
2001-06-25,4.88,4.9,4.26,4.31,60900,4.88,4.9,4.26,4.31,60900,0.0,1.0
2001-06-26,5.0,5.09,4.7,4.72,70500,5.0,5.09,4.7,4.72,70500,0.0,1.0
2001-06-27,5.0,5.05,4.97,5.02,71300,5.0,5.05,4.97,5.02,71300,0.0,1.0
2001-06-28,4.91,5.0,4.9,4.96,22600,4.91,5.0,4.9,4.96,22600,0.0,1.0
2001-06-29,4.7,4.92,4.62,4.88,55400,4.7,4.92,4.62,4.88,55400,0.0,1.0
2001-07-02,4.7,4.83,4.58,4.69,32600,4.7,4.83,4.58,4.69,32600,0.0,1.0
2001-07-03,4.8,4.8,4.65,4.75,31200,4.8,4.8,4.65,4.75,31200,0.0,1.0
2001-07-05,4.79,4.8,4.55,4.8,66100,4.79,4.8,4.55,4.8,66100,0.0,1.0
2001-07-06,4.76,4.78,4.6,4.66,7100,4.76,4.78,4.6,4.66,7100,0.0,1.0
2001-07-09,4.63,4.77,4.6,4.66,11300,4.63,4.77,4.6,4.66,11300,0.0,1.0
2001-07-10,4.66,4.83,4.6,4.68,6100,4.66,4.83,4.6,4.68,6100,0.0,1.0
2001-07-11,4.4,4.58,4.27,4.58,36200,4.4,4.58,4.27,4.58,36200,0.0,1.0
2001-07-12,4.6,4.7,4.4,4.41,35100,4.6,4.7,4.4,4.41,35100,0.0,1.0
2001-07-13,4.51,4.65,4.46,4.51,16000,4.51,4.65,4.46,4.51,16000,0.0,1.0
2001-07-16,4.45,4.5,4.27,4.41,16300,4.45,4.5,4.27,4.41,16300,0.0,1.0
2001-07-17,4.28,4.58,4.2,4.38,98600,4.28,4.58,4.2,4.38,98600,0.0,1.0
2001-07-18,4.35,4.42,4.2,4.24,42500,4.35,4.42,4.2,4.24,42500,0.0,1.0
2001-07-19,4.3,4.34,4.2,4.28,37800,4.3,4.34,4.2,4.28,37800,0.0,1.0
2001-07-20,4.28,4.39,4.2,4.2,34300,4.28,4.39,4.2,4.2,34300,0.0,1.0
2001-07-23,4.5,4.5,4.18,4.18,44400,4.5,4.5,4.18,4.18,44400,0.0,1.0
2001-07-24,4.32,4.5,4.23,4.42,2500,4.32,4.5,4.23,4.42,2500,0.0,1.0
2001-07-25,4.3,4.35,4.2,4.35,22600,4.3,4.35,4.2,4.35,22600,0.0,1.0
2001-07-26,4.36,4.44,4.2,4.32,34400,4.36,4.44,4.2,4.32,34400,0.0,1.0
2001-07-27,4.28,4.39,4.2,4.39,5900,4.28,4.39,4.2,4.39,5900,0.0,1.0
2001-07-30,4.25,4.35,4.15,4.15,24600,4.25,4.35,4.15,4.15,24600,0.0,1.0
2001-07-31,4.35,4.41,4.15,4.24,17600,4.35,4.41,4.15,4.24,17600,0.0,1.0
2001-08-01,4.41,4.45,4.25,4.3,16700,4.41,4.45,4.25,4.3,16700,0.0,1.0
2001-08-02,4.27,4.4,4.27,4.33,14300,4.27,4.4,4.27,4.33,14300,0.0,1.0
2001-08-03,4.47,4.53,4.4,4.4,20800,4.47,4.53,4.4,4.4,20800,0.0,1.0
2001-08-06,4.5,4.55,4.41,4.54,5300,4.5,4.55,4.41,4.54,5300,0.0,1.0
2001-08-07,4.51,4.51,4.27,4.5,30600,4.51,4.51,4.27,4.5,30600,0.0,1.0
2001-08-08,4.4,4.55,4.11,4.5,51000,4.4,4.55,4.11,4.5,51000,0.0,1.0
2001-08-09,4.33,4.48,4.25,4.39,9400,4.33,4.48,4.25,4.39,9400,0.0,1.0
2001-08-10,4.25,4.31,4.25,4.31,10000,4.25,4.31,4.25,4.31,10000,0.0,1.0
2001-08-13,4.35,4.54,4.25,4.25,5600,4.35,4.54,4.25,4.25,5600,0.0,1.0
2001-08-14,4.5,4.5,4.25,4.35,7500,4.5,4.5,4.25,4.35,7500,0.0,1.0
2001-08-15,4.4,4.51,4.25,4.3,11500,4.4,4.51,4.25,4.3,11500,0.0,1.0
2001-08-16,4.56,4.56,4.45,4.45,20400,4.56,4.56,4.45,4.45,20400,0.0,1.0
2001-08-17,4.63,4.85,4.6,4.6,35900,4.63,4.85,4.6,4.6,35900,0.0,1.0
2001-08-20,4.6,4.77,4.53,4.75,11900,4.6,4.77,4.53,4.75,11900,0.0,1.0
2001-08-21,4.35,4.66,4.17,4.65,26000,4.35,4.66,4.17,4.65,26000,0.0,1.0
2001-08-22,4.23,4.25,4.1,4.15,33800,4.23,4.25,4.1,4.15,33800,0.0,1.0
2001-08-23,4.1,4.28,3.92,4.14,65300,4.1,4.28,3.92,4.14,65300,0.0,1.0
2001-08-24,4.09,4.15,3.95,4.06,25000,4.09,4.15,3.95,4.06,25000,0.0,1.0
2001-08-27,4.0,4.05,3.96,4.01,23500,4.0,4.05,3.96,4.01,23500,0.0,1.0
2001-08-28,3.98,4.07,3.95,4.07,11700,3.98,4.07,3.95,4.07,11700,0.0,1.0
2001-08-29,3.7,4.05,3.65,4.0,33700,3.7,4.05,3.65,4.0,33700,0.0,1.0
2001-08-30,3.66,4.0,3.65,3.65,38900,3.66,4.0,3.65,3.65,38900,0.0,1.0
2001-08-31,3.5,3.69,3.5,3.69,29600,3.5,3.69,3.5,3.69,29600,0.0,1.0
2001-09-04,3.5,3.7,3.5,3.52,38200,3.5,3.7,3.5,3.52,38200,0.0,1.0
2001-09-05,3.26,3.5,3.07,3.5,47300,3.26,3.5,3.07,3.5,47300,0.0,1.0
2001-09-06,3.01,3.15,3.0,3.06,90200,3.01,3.15,3.0,3.06,90200,0.0,1.0
2001-09-07,2.95,3.08,2.75,3.05,162200,2.95,3.08,2.75,3.05,162200,0.0,1.0
2001-09-10,3.15,3.2,2.9,2.9,34000,3.15,3.2,2.9,2.9,34000,0.0,1.0
2001-09-17,2.99,3.2,2.83,3.15,400500,2.99,3.2,2.83,3.15,400500,0.0,1.0
2001-09-18,3.0,3.0,2.74,2.8,12100,3.0,3.0,2.74,2.8,12100,0.0,1.0
2001-09-19,2.98,3.1,2.8,2.9,10500,2.98,3.1,2.8,2.9,10500,0.0,1.0
2001-09-20,2.39,2.83,2.3,2.8,85800,2.39,2.83,2.3,2.8,85800,0.0,1.0
2001-09-21,2.02,2.16,1.95,2.05,122300,2.02,2.16,1.95,2.05,122300,0.0,1.0
2001-09-24,2.17,2.25,2.07,2.07,10300,2.17,2.25,2.07,2.07,10300,0.0,1.0
2001-09-25,2.95,3.08,2.25,2.4,37900,2.95,3.08,2.25,2.4,37900,0.0,1.0
2001-09-26,2.98,2.99,2.76,2.77,13800,2.98,2.99,2.76,2.77,13800,0.0,1.0
2001-09-27,2.95,3.43,2.93,3.0,107000,2.95,3.43,2.93,3.0,107000,0.0,1.0
2001-09-28,3.0,3.19,2.95,2.95,5000,3.0,3.19,2.95,2.95,5000,0.0,1.0
2001-10-01,3.01,3.1,2.96,3.0,12600,3.01,3.1,2.96,3.0,12600,0.0,1.0
2001-10-02,2.95,2.95,2.7,2.88,14400,2.95,2.95,2.7,2.88,14400,0.0,1.0
2001-10-03,2.65,2.94,2.6,2.84,6100,2.65,2.94,2.6,2.84,6100,0.0,1.0
2001-10-04,2.95,3.05,2.7,2.7,23500,2.95,3.05,2.7,2.7,23500,0.0,1.0
2001-10-05,2.85,2.93,2.76,2.76,1700,2.85,2.93,2.76,2.76,1700,0.0,1.0
2001-10-08,2.91,2.93,2.91,2.93,11400,2.91,2.93,2.91,2.93,11400,0.0,1.0
2001-10-09,2.75,2.95,2.25,2.8,42200,2.75,2.95,2.25,2.8,42200,0.0,1.0
2001-10-10,2.89,2.96,2.72,2.89,20500,2.89,2.96,2.72,2.89,20500,0.0,1.0
2001-10-11,2.76,2.9,2.7,2.9,11900,2.76,2.9,2.7,2.9,11900,0.0,1.0
2001-10-12,2.45,2.72,2.4,2.72,21600,2.45,2.72,2.4,2.72,21600,0.0,1.0
2001-10-15,2.63,2.66,2.37,2.5,9100,2.63,2.66,2.37,2.5,9100,0.0,1.0
2001-10-16,2.6,2.6,2.51,2.52,900,2.6,2.6,2.51,2.52,900,0.0,1.0
2001-10-17,2.72,2.75,2.53,2.53,13200,2.72,2.75,2.53,2.53,13200,0.0,1.0
2001-10-18,2.59,2.75,2.55,2.7,101700,2.59,2.75,2.55,2.7,101700,0.0,1.0
2001-10-19,2.56,2.67,2.5,2.55,36000,2.56,2.67,2.5,2.55,36000,0.0,1.0
2001-10-22,2.75,2.75,2.5,2.59,14200,2.75,2.75,2.5,2.59,14200,0.0,1.0
2001-10-23,2.95,3.07,2.75,2.82,36200,2.95,3.07,2.75,2.82,36200,0.0,1.0
2001-10-24,2.85,3.08,2.85,2.95,19400,2.85,3.08,2.85,2.95,19400,0.0,1.0
2001-10-25,3.15,3.25,2.55,2.55,63200,3.15,3.25,2.55,2.55,63200,0.0,1.0
2001-10-26,3.22,3.25,3.08,3.25,61500,3.22,3.25,3.08,3.25,61500,0.0,1.0
2001-10-29,3.03,3.19,3.01,3.19,4100,3.03,3.19,3.01,3.19,4100,0.0,1.0
2001-10-30,3.4,3.4,2.86,2.99,19300,3.4,3.4,2.86,2.99,19300,0.0,1.0
2001-10-31,3.02,3.3,3.02,3.15,12400,3.02,3.3,3.02,3.15,12400,0.0,1.0
2001-11-01,2.89,3.07,2.86,3.07,15000,2.89,3.07,2.86,3.07,15000,0.0,1.0
2001-11-02,3.08,3.4,2.99,3.25,22700,3.08,3.4,2.99,3.25,22700,0.0,1.0
2001-11-05,2.95,3.26,2.9,3.25,18900,2.95,3.26,2.9,3.25,18900,0.0,1.0
2001-11-06,3.2,3.25,3.0,3.19,16300,3.2,3.25,3.0,3.19,16300,0.0,1.0
2001-11-07,2.95,3.15,2.95,3.1,7500,2.95,3.15,2.95,3.1,7500,0.0,1.0
2001-11-08,3.0,3.05,2.85,2.85,9600,3.0,3.05,2.85,2.85,9600,0.0,1.0
2001-11-09,2.89,3.04,2.87,2.97,6600,2.89,3.04,2.87,2.97,6600,0.0,1.0
2001-11-12,2.9,2.9,2.85,2.85,2000,2.9,2.9,2.85,2.85,2000,0.0,1.0
2001-11-13,2.78,3.01,2.78,2.79,34200,2.78,3.01,2.78,2.79,34200,0.0,1.0
2001-11-14,2.8,3.0,2.71,2.81,25400,2.8,3.0,2.71,2.81,25400,0.0,1.0
2001-11-15,3.02,3.27,2.7,2.76,28700,3.02,3.27,2.7,2.76,28700,0.0,1.0
2001-11-16,2.91,2.93,2.85,2.9,15800,2.91,2.93,2.85,2.9,15800,0.0,1.0
2001-11-19,2.91,3.01,2.85,2.86,30300,2.91,3.01,2.85,2.86,30300,0.0,1.0
2001-11-20,2.75,2.95,2.75,2.92,56200,2.75,2.95,2.75,2.92,56200,0.0,1.0
2001-11-21,2.6,2.8,2.6,2.8,91300,2.6,2.8,2.6,2.8,91300,0.0,1.0
2001-11-23,2.69,2.69,2.6,2.6,6700,2.69,2.69,2.6,2.6,6700,0.0,1.0
2001-11-26,2.65,2.75,2.61,2.61,14500,2.65,2.75,2.61,2.61,14500,0.0,1.0
2001-11-27,2.5,2.63,2.47,2.62,35300,2.5,2.63,2.47,2.62,35300,0.0,1.0
2001-11-28,2.5,2.6,2.5,2.5,29200,2.5,2.6,2.5,2.5,29200,0.0,1.0
2001-11-29,2.5,2.6,2.5,2.5,17900,2.5,2.6,2.5,2.5,17900,0.0,1.0
2001-11-30,2.55,2.55,2.5,2.52,9800,2.55,2.55,2.5,2.52,9800,0.0,1.0
2001-12-03,2.6,2.62,2.5,2.5,35300,2.6,2.62,2.5,2.5,35300,0.0,1.0
2001-12-04,2.36,2.55,2.36,2.5,111300,2.36,2.55,2.36,2.5,111300,0.0,1.0
2001-12-05,2.3,2.5,2.24,2.36,80500,2.3,2.5,2.24,2.36,80500,0.0,1.0
2001-12-06,2.34,2.5,2.3,2.5,39700,2.34,2.5,2.3,2.5,39700,0.0,1.0
2001-12-07,2.4,2.45,2.32,2.32,10400,2.4,2.45,2.32,2.32,10400,0.0,1.0
2001-12-10,2.4,2.44,2.31,2.32,7400,2.4,2.44,2.31,2.32,7400,0.0,1.0
2001-12-11,2.6,2.65,2.36,2.45,47900,2.6,2.65,2.36,2.45,47900,0.0,1.0
2001-12-12,2.33,2.5,2.3,2.35,33000,2.33,2.5,2.3,2.35,33000,0.0,1.0
2001-12-13,2.57,2.74,2.5,2.6,157500,2.57,2.74,2.5,2.6,157500,0.0,1.0
2001-12-14,2.6,2.73,2.55,2.73,13000,2.6,2.73,2.55,2.73,13000,0.0,1.0
2001-12-17,2.53,2.75,2.5,2.75,18300,2.53,2.75,2.5,2.75,18300,0.0,1.0
2001-12-18,2.48,2.58,2.48,2.58,17000,2.48,2.58,2.48,2.58,17000,0.0,1.0
2001-12-19,2.38,2.5,2.38,2.42,26000,2.38,2.5,2.38,2.42,26000,0.0,1.0
2001-12-20,2.35,2.38,2.2,2.38,28800,2.35,2.38,2.2,2.38,28800,0.0,1.0
2001-12-21,2.5,2.53,2.25,2.25,30100,2.5,2.53,2.25,2.25,30100,0.0,1.0
2001-12-24,2.6,2.7,2.59,2.59,15200,2.6,2.7,2.59,2.59,15200,0.0,1.0
2001-12-26,2.48,2.5,2.45,2.5,13900,2.48,2.5,2.45,2.5,13900,0.0,1.0
2001-12-27,2.75,2.86,2.5,2.6,10900,2.75,2.86,2.5,2.6,10900,0.0,1.0
2001-12-28,3.05,3.05,2.52,2.85,38800,3.05,3.05,2.52,2.85,38800,0.0,1.0
2001-12-31,3.13,3.3,2.59,2.6,56700,3.13,3.3,2.59,2.6,56700,0.0,1.0
2002-01-02,3.09,3.18,2.75,3.18,60800,3.09,3.18,2.75,3.18,60800,0.0,1.0
2002-01-03,3.32,3.48,3.15,3.4,88100,3.32,3.48,3.15,3.4,88100,0.0,1.0
2002-01-04,3.37,3.4,3.2,3.4,14100,3.37,3.4,3.2,3.4,14100,0.0,1.0
2002-01-07,3.6,3.6,3.15,3.26,14000,3.6,3.6,3.15,3.26,14000,0.0,1.0
2002-01-08,3.35,3.6,3.3,3.6,9900,3.35,3.6,3.3,3.6,9900,0.0,1.0
2002-01-09,3.44,3.5,3.29,3.4,41600,3.44,3.5,3.29,3.4,41600,0.0,1.0
2002-01-10,3.32,3.47,3.28,3.28,49000,3.32,3.47,3.28,3.28,49000,0.0,1.0
2002-01-11,3.4,3.48,3.34,3.47,26800,3.4,3.48,3.34,3.47,26800,0.0,1.0
2002-01-14,3.3,3.42,3.0,3.42,41100,3.3,3.42,3.0,3.42,41100,0.0,1.0
2002-01-15,3.34,3.42,3.2,3.42,11900,3.34,3.42,3.2,3.42,11900,0.0,1.0
2002-01-16,3.44,3.69,3.3,3.45,23500,3.44,3.69,3.3,3.45,23500,0.0,1.0
2002-01-17,3.2,3.32,3.0,3.32,18300,3.2,3.32,3.0,3.32,18300,0.0,1.0
2002-01-18,3.45,3.46,3.01,3.25,14100,3.45,3.46,3.01,3.25,14100,0.0,1.0
2002-01-22,3.5,3.5,3.31,3.31,17100,3.5,3.5,3.31,3.31,17100,0.0,1.0
2002-01-23,3.36,3.52,3.29,3.38,21600,3.36,3.52,3.29,3.38,21600,0.0,1.0
2002-01-24,3.35,3.43,3.25,3.26,18300,3.35,3.43,3.25,3.26,18300,0.0,1.0
2002-01-25,3.8,3.9,3.5,3.53,25000,3.8,3.9,3.5,3.53,25000,0.0,1.0
2002-01-28,3.9,3.9,3.6,3.61,17300,3.9,3.9,3.6,3.61,17300,0.0,1.0
2002-01-29,3.91,3.97,3.75,3.9,13700,3.91,3.97,3.75,3.9,13700,0.0,1.0
2002-01-30,4.1,4.24,3.92,4.0,62800,4.1,4.24,3.92,4.0,62800,0.0,1.0
2002-01-31,4.19,4.31,4.01,4.02,21800,4.19,4.31,4.01,4.02,21800,0.0,1.0
2002-02-01,4.0,4.24,3.95,4.24,28700,4.0,4.24,3.95,4.24,28700,0.0,1.0
2002-02-04,3.92,4.18,3.91,4.15,11700,3.92,4.18,3.91,4.15,11700,0.0,1.0
2002-02-05,3.9,4.1,3.8,4.0,36100,3.9,4.1,3.8,4.0,36100,0.0,1.0
2002-02-06,4.05,4.1,3.7,4.0,21100,4.05,4.1,3.7,4.0,21100,0.0,1.0
2002-02-07,4.03,4.24,4.0,4.1,16100,4.03,4.24,4.0,4.1,16100,0.0,1.0
2002-02-08,4.04,4.23,4.04,4.23,60300,4.04,4.23,4.04,4.23,60300,0.0,1.0
2002-02-11,4.14,4.14,4.05,4.05,7600,4.14,4.14,4.05,4.05,7600,0.0,1.0
2002-02-12,4.18,4.18,4.04,4.08,14600,4.18,4.18,4.04,4.08,14600,0.0,1.0
2002-02-13,4.1,4.19,4.1,4.1,15100,4.1,4.19,4.1,4.1,15100,0.0,1.0
2002-02-14,4.1,4.2,4.1,4.2,3100,4.1,4.2,4.1,4.2,3100,0.0,1.0
2002-02-15,4.4,4.45,4.1,4.1,89100,4.4,4.45,4.1,4.1,89100,0.0,1.0
2002-02-19,4.35,4.38,4.26,4.36,8800,4.35,4.38,4.26,4.36,8800,0.0,1.0
2002-02-20,4.26,4.34,4.26,4.32,5500,4.26,4.34,4.26,4.32,5500,0.0,1.0
2002-02-21,4.13,4.26,4.1,4.26,17600,4.13,4.26,4.1,4.26,17600,0.0,1.0
2002-02-22,4.05,4.19,4.05,4.11,35100,4.05,4.19,4.05,4.11,35100,0.0,1.0
2002-02-25,4.14,4.2,4.0,4.19,36900,4.14,4.2,4.0,4.19,36900,0.0,1.0
2002-02-26,4.1,4.2,4.01,4.2,19700,4.1,4.2,4.01,4.2,19700,0.0,1.0
2002-02-27,4.05,4.39,4.05,4.12,7400,4.05,4.39,4.05,4.12,7400,0.0,1.0
2002-02-28,4.01,4.2,4.01,4.01,5500,4.01,4.2,4.01,4.01,5500,0.0,1.0
2002-03-01,3.9,4.25,3.9,4.01,77900,3.9,4.25,3.9,4.01,77900,0.0,1.0
2002-03-04,3.9,3.97,3.84,3.97,34000,3.9,3.97,3.84,3.97,34000,0.0,1.0
2002-03-05,3.94,3.99,3.85,3.9,36900,3.94,3.99,3.85,3.9,36900,0.0,1.0
2002-03-06,3.99,4.0,3.6,3.9,89900,3.99,4.0,3.6,3.9,89900,0.0,1.0
2002-03-07,4.1,4.31,3.94,3.96,44000,4.1,4.31,3.94,3.96,44000,0.0,1.0
2002-03-08,4.15,4.48,4.15,4.29,106300,4.15,4.48,4.15,4.29,106300,0.0,1.0
2002-03-11,4.15,4.24,4.15,4.15,10300,4.15,4.24,4.15,4.15,10300,0.0,1.0
2002-03-12,4.35,4.36,4.15,4.15,9100,4.35,4.36,4.15,4.15,9100,0.0,1.0
2002-03-13,4.47,4.5,4.26,4.39,20500,4.47,4.5,4.26,4.39,20500,0.0,1.0
2002-03-14,4.46,4.53,4.35,4.51,16900,4.46,4.53,4.35,4.51,16900,0.0,1.0
2002-03-15,4.7,4.75,4.3,4.5,65500,4.7,4.75,4.3,4.5,65500,0.0,1.0
2002-03-18,4.6,4.88,4.46,4.84,77100,4.6,4.88,4.46,4.84,77100,0.0,1.0
2002-03-19,4.68,4.82,4.4,4.4,104700,4.68,4.82,4.4,4.4,104700,0.0,1.0
2002-03-20,4.75,4.91,4.52,4.52,28900,4.75,4.91,4.52,4.52,28900,0.0,1.0
2002-03-21,4.65,4.65,4.5,4.51,15700,4.65,4.65,4.5,4.51,15700,0.0,1.0
2002-03-22,4.5,4.6,4.3,4.5,131800,4.5,4.6,4.3,4.5,131800,0.0,1.0
2002-03-25,4.26,4.43,4.09,4.3,35200,4.26,4.43,4.09,4.3,35200,0.0,1.0
2002-03-26,4.47,4.84,4.28,4.37,16700,4.47,4.84,4.28,4.37,16700,0.0,1.0
2002-03-27,4.47,4.55,4.47,4.5,8200,4.47,4.55,4.47,4.5,8200,0.0,1.0
2002-03-28,4.5,4.5,4.47,4.49,900,4.5,4.5,4.47,4.49,900,0.0,1.0
2002-04-01,4.38,4.59,4.34,4.59,11200,4.38,4.59,4.34,4.59,11200,0.0,1.0
2002-04-02,4.59,4.65,4.5,4.5,18000,4.59,4.65,4.5,4.5,18000,0.0,1.0
2002-04-03,4.59,4.64,4.5,4.64,13300,4.59,4.64,4.5,4.64,13300,0.0,1.0
2002-04-04,4.42,4.65,4.27,4.6,3400,4.42,4.65,4.27,4.6,3400,0.0,1.0
2002-04-05,4.27,4.65,4.26,4.65,5800,4.27,4.65,4.26,4.65,5800,0.0,1.0
2002-04-08,4.25,4.5,4.25,4.26,2300,4.25,4.5,4.25,4.26,2300,0.0,1.0
2002-04-09,4.21,4.24,4.2,4.24,2400,4.21,4.24,4.2,4.24,2400,0.0,1.0
2002-04-10,4.52,4.64,4.35,4.35,8100,4.52,4.64,4.35,4.35,8100,0.0,1.0
2002-04-11,4.38,4.5,4.06,4.45,39800,4.38,4.5,4.06,4.45,39800,0.0,1.0
2002-04-12,4.66,4.66,4.15,4.15,13400,4.66,4.66,4.15,4.15,13400,0.0,1.0
2002-04-15,4.9,4.91,4.5,4.69,60200,4.9,4.91,4.5,4.69,60200,0.0,1.0
2002-04-16,4.87,4.99,4.85,4.9,33200,4.87,4.99,4.85,4.9,33200,0.0,1.0
2002-04-17,5.47,5.48,4.81,4.81,128000,5.47,5.48,4.81,4.81,128000,0.0,1.0
2002-04-18,5.82,5.82,5.3,5.36,69200,5.82,5.82,5.3,5.36,69200,0.0,1.0
2002-04-19,5.7,5.84,5.6,5.8,58100,5.7,5.84,5.6,5.8,58100,0.0,1.0
2002-04-22,5.2,5.87,5.05,5.86,38600,5.2,5.87,5.05,5.86,38600,0.0,1.0
2002-04-23,4.98,5.35,4.95,5.35,22500,4.98,5.35,4.95,5.35,22500,0.0,1.0
2002-04-24,4.86,5.2,4.86,5.1,9900,4.86,5.2,4.86,5.1,9900,0.0,1.0
2002-04-25,5.0,5.0,4.8,4.9,10600,5.0,5.0,4.8,4.9,10600,0.0,1.0
2002-04-26,4.6,4.99,4.54,4.99,51000,4.6,4.99,4.54,4.99,51000,0.0,1.0
2002-04-29,4.55,4.7,4.46,4.5,25400,4.55,4.7,4.46,4.5,25400,0.0,1.0
2002-04-30,4.34,4.59,4.34,4.59,14400,4.34,4.59,4.34,4.59,14400,0.0,1.0
2002-05-01,4.58,4.58,4.49,4.49,2200,4.58,4.58,4.49,4.49,2200,0.0,1.0
2002-05-02,5.78,5.78,4.6,4.6,144700,5.78,5.78,4.6,4.6,144700,0.0,1.0
2002-05-03,5.8,6.25,5.41,5.55,403900,5.8,6.25,5.41,5.55,403900,0.0,1.0
2002-05-06,5.7,5.95,5.59,5.61,135400,5.7,5.95,5.59,5.61,135400,0.0,1.0
2002-05-07,5.71,5.89,5.55,5.71,105100,5.71,5.89,5.55,5.71,105100,0.0,1.0
2002-05-08,6.15,6.25,5.75,5.89,446700,6.15,6.25,5.75,5.89,446700,0.0,1.0
2002-05-09,6.0,6.11,5.81,5.81,112000,6.0,6.11,5.81,5.81,112000,0.0,1.0
2002-05-10,5.95,6.2,5.76,6.19,124700,5.95,6.2,5.76,6.19,124700,0.0,1.0
2002-05-13,6.05,6.16,5.8,5.8,208300,6.05,6.16,5.8,5.8,208300,0.0,1.0
2002-05-14,7.11,7.14,6.1,6.15,944400,7.11,7.14,6.1,6.15,944400,0.0,1.0
2002-05-15,7.79,7.79,6.7,7.0,1361700,7.79,7.79,6.7,7.0,1361700,0.0,1.0
2002-05-16,8.05,8.51,7.45,7.74,785600,8.05,8.51,7.45,7.74,785600,0.0,1.0
2002-05-17,8.02,8.1,7.8,7.92,178800,8.02,8.1,7.8,7.92,178800,0.0,1.0
2002-05-20,7.6,8.0,7.24,8.0,135100,7.6,8.0,7.24,8.0,135100,0.0,1.0
2002-05-21,7.85,7.95,7.6,7.65,170500,7.85,7.95,7.6,7.65,170500,0.0,1.0
2002-05-22,7.59,7.89,7.09,7.85,233600,7.59,7.89,7.09,7.85,233600,0.0,1.0
2002-05-23,6.75,7.43,6.7,7.2,228400,6.75,7.43,6.7,7.2,228400,0.0,1.0
2002-05-24,6.37,7.05,6.26,6.76,110600,6.37,7.05,6.26,6.76,110600,0.0,1.0
2002-05-28,6.44,6.45,6.3,6.45,61200,6.44,6.45,6.3,6.45,61200,0.0,1.0
2002-05-29,6.99,7.1,6.43,6.44,187300,6.99,7.1,6.43,6.44,187300,0.0,1.0
2002-05-30,7.31,7.5,7.05,7.05,100000,7.31,7.5,7.05,7.05,100000,0.0,1.0
2002-05-31,7.08,7.35,7.05,7.2,95200,7.08,7.35,7.05,7.2,95200,0.0,1.0
2002-06-03,6.73,7.08,6.0,7.0,277200,6.73,7.08,6.0,7.0,277200,0.0,1.0
2002-06-04,6.55,6.84,6.17,6.25,119200,6.55,6.84,6.17,6.25,119200,0.0,1.0
2002-06-05,6.49,6.6,6.32,6.55,178800,6.49,6.6,6.32,6.55,178800,0.0,1.0
2002-06-06,6.65,6.67,6.35,6.36,71700,6.65,6.67,6.35,6.36,71700,0.0,1.0
2002-06-07,6.8,7.25,6.21,6.65,211300,6.8,7.25,6.21,6.65,211300,0.0,1.0
2002-06-10,6.81,6.91,6.61,6.7,23300,6.81,6.91,6.61,6.7,23300,0.0,1.0
2002-06-11,6.7,6.8,6.66,6.75,25400,6.7,6.8,6.66,6.75,25400,0.0,1.0
2002-06-12,6.57,6.68,6.35,6.66,115600,6.57,6.68,6.35,6.66,115600,0.0,1.0
2002-06-13,6.95,7.0,6.5,6.55,73500,6.95,7.0,6.5,6.55,73500,0.0,1.0
2002-06-14,7.0,7.0,6.71,6.8,44700,7.0,7.0,6.71,6.8,44700,0.0,1.0
2002-06-17,7.11,7.23,7.0,7.0,61700,7.11,7.23,7.0,7.0,61700,0.0,1.0
2002-06-18,7.2,7.65,7.08,7.09,164800,7.2,7.65,7.08,7.09,164800,0.0,1.0
2002-06-19,7.3,7.45,7.01,7.13,168900,7.3,7.45,7.01,7.13,168900,0.0,1.0
2002-06-20,7.3,7.46,7.11,7.35,86600,7.3,7.46,7.11,7.35,86600,0.0,1.0
2002-06-21,7.0,7.28,6.91,7.26,77300,7.0,7.28,6.91,7.26,77300,0.0,1.0
2002-06-24,7.0,7.0,6.6,6.95,75600,7.0,7.0,6.6,6.95,75600,0.0,1.0
2002-06-25,6.91,7.0,6.78,6.92,48100,6.91,7.0,6.78,6.92,48100,0.0,1.0
2002-06-26,6.69,6.87,6.48,6.8,37400,6.69,6.87,6.48,6.8,37400,0.0,1.0
2002-06-27,6.62,6.8,6.53,6.73,18100,6.62,6.8,6.53,6.73,18100,0.0,1.0
2002-06-28,6.76,6.8,6.41,6.47,45000,6.76,6.8,6.41,6.47,45000,0.0,1.0
2002-07-01,6.22,6.89,6.2,6.81,122300,6.22,6.89,6.2,6.81,122300,0.0,1.0
2002-07-02,6.06,6.15,6.05,6.14,52700,6.06,6.15,6.05,6.14,52700,0.0,1.0
2002-07-03,5.93,6.1,5.72,5.94,80100,5.93,6.1,5.72,5.94,80100,0.0,1.0
2002-07-05,5.89,5.89,5.89,5.89,300,5.89,5.89,5.89,5.89,300,0.0,1.0
2002-07-08,5.1,5.92,4.91,5.75,222800,5.1,5.92,4.91,5.75,222800,0.0,1.0
2002-07-09,4.97,5.15,4.85,5.01,71600,4.97,5.15,4.85,5.01,71600,0.0,1.0
2002-07-10,4.9,5.34,4.5,5.0,71300,4.9,5.34,4.5,5.0,71300,0.0,1.0
2002-07-11,5.16,5.27,4.91,4.91,41600,5.16,5.27,4.91,4.91,41600,0.0,1.0
2002-07-12,5.08,5.26,5.06,5.13,21900,5.08,5.26,5.06,5.13,21900,0.0,1.0
2002-07-15,5.05,5.2,4.8,5.0,65800,5.05,5.2,4.8,5.0,65800,0.0,1.0
2002-07-16,5.13,5.19,4.88,5.05,63200,5.13,5.19,4.88,5.05,63200,0.0,1.0
2002-07-17,5.37,5.37,5.1,5.1,81800,5.37,5.37,5.1,5.1,81800,0.0,1.0
2002-07-18,4.97,5.19,4.96,5.19,173300,4.97,5.19,4.96,5.19,173300,0.0,1.0
2002-07-19,4.82,5.02,4.72,5.02,70000,4.82,5.02,4.72,5.02,70000,0.0,1.0
2002-07-22,4.99,5.04,4.73,4.73,79800,4.99,5.04,4.73,4.73,79800,0.0,1.0
2002-07-23,5.0,5.0,4.75,5.0,31900,5.0,5.0,4.75,5.0,31900,0.0,1.0
2002-07-24,4.75,4.86,4.6,4.7,45200,4.75,4.86,4.6,4.7,45200,0.0,1.0
2002-07-25,4.83,4.91,4.71,4.71,11400,4.83,4.91,4.71,4.71,11400,0.0,1.0
2002-07-26,5.04,5.04,4.81,4.98,67000,5.04,5.04,4.81,4.98,67000,0.0,1.0
2002-07-29,5.04,5.06,4.84,4.84,16200,5.04,5.06,4.84,4.84,16200,0.0,1.0
2002-07-30,4.88,5.0,4.85,4.96,16300,4.88,5.0,4.85,4.96,16300,0.0,1.0
2002-07-31,4.91,5.16,4.81,4.89,16300,4.91,5.16,4.81,4.89,16300,0.0,1.0
2002-08-01,5.0,5.0,4.8,4.99,17100,5.0,5.0,4.8,4.99,17100,0.0,1.0
2002-08-02,4.8,4.8,4.79,4.79,18800,4.8,4.8,4.79,4.79,18800,0.0,1.0
2002-08-05,4.83,5.0,4.8,4.99,10100,4.83,5.0,4.8,4.99,10100,0.0,1.0
2002-08-06,4.83,4.84,4.75,4.84,50700,4.83,4.84,4.75,4.84,50700,0.0,1.0
2002-08-07,4.8,4.84,4.72,4.82,92500,4.8,4.84,4.72,4.82,92500,0.0,1.0
2002-08-08,4.77,4.8,4.05,4.8,68600,4.77,4.8,4.05,4.8,68600,0.0,1.0
2002-08-09,4.48,4.75,4.35,4.75,31400,4.48,4.75,4.35,4.75,31400,0.0,1.0
2002-08-12,4.519,4.689,4.3,4.31,10400,4.519,4.689,4.3,4.31,10400,0.0,1.0
2002-08-13,4.35,4.579,3.9,4.5,23100,4.35,4.579,3.9,4.5,23100,0.0,1.0
2002-08-14,4.649,4.7,4.27,4.41,70500,4.649,4.7,4.27,4.41,70500,0.0,1.0
2002-08-15,4.65,4.65,4.2,4.65,40100,4.65,4.65,4.2,4.65,40100,0.0,1.0
2002-08-16,4.549,4.7,4.45,4.54,23700,4.549,4.7,4.45,4.54,23700,0.0,1.0
2002-08-19,4.55,4.74,4.45,4.5,22800,4.55,4.74,4.45,4.5,22800,0.0,1.0
2002-08-20,4.75,4.75,4.411,4.55,29700,4.75,4.75,4.411,4.55,29700,0.0,1.0
2002-08-21,4.74,4.799,4.65,4.75,24200,4.74,4.799,4.65,4.75,24200,0.0,1.0
2002-08-22,4.6,4.77,4.6,4.73,37100,4.6,4.77,4.6,4.73,37100,0.0,1.0
2002-08-23,4.689,4.78,4.62,4.674,77300,4.689,4.78,4.62,4.674,77300,0.0,1.0
2002-08-26,4.7,4.74,4.678,4.719,24000,4.7,4.74,4.678,4.719,24000,0.0,1.0
2002-08-27,4.699,4.72,4.65,4.7,16100,4.699,4.72,4.65,4.7,16100,0.0,1.0
2002-08-28,4.65,4.7,4.61,4.66,10600,4.65,4.7,4.61,4.66,10600,0.0,1.0
2002-08-29,4.649,4.81,4.5,4.66,31800,4.649,4.81,4.5,4.66,31800,0.0,1.0
2002-08-30,4.689,4.729,4.51,4.65,6300,4.689,4.729,4.51,4.65,6300,0.0,1.0
2002-09-03,4.54,4.719,4.54,4.65,2100,4.54,4.719,4.54,4.65,2100,0.0,1.0
2002-09-04,4.7,4.82,4.67,4.73,24100,4.7,4.82,4.67,4.73,24100,0.0,1.0
2002-09-05,4.8,4.99,4.62,4.7,47200,4.8,4.99,4.62,4.7,47200,0.0,1.0
2002-09-06,4.89,5.0,4.78,4.81,38300,4.89,5.0,4.78,4.81,38300,0.0,1.0
2002-09-09,5.03,5.209,4.76,4.85,37100,5.03,5.209,4.76,4.85,37100,0.0,1.0
2002-09-10,4.99,5.16,4.89,5.16,21900,4.99,5.16,4.89,5.16,21900,0.0,1.0
2002-09-11,4.769,4.94,4.72,4.86,6300,4.769,4.94,4.72,4.86,6300,0.0,1.0
2002-09-12,4.32,4.68,4.32,4.66,21700,4.32,4.68,4.32,4.66,21700,0.0,1.0
2002-09-13,4.411,4.45,4.21,4.34,12400,4.411,4.45,4.21,4.34,12400,0.0,1.0
2002-09-16,4.409,4.449,4.25,4.449,22000,4.409,4.449,4.25,4.449,22000,0.0,1.0
2002-09-17,4.28,4.5,4.27,4.32,39100,4.28,4.5,4.27,4.32,39100,0.0,1.0
2002-09-18,4.329,4.5,4.25,4.3,224600,4.329,4.5,4.25,4.3,224600,0.0,1.0
2002-09-19,4.25,4.37,4.16,4.28,182500,4.25,4.37,4.16,4.28,182500,0.0,1.0
2002-09-20,4.169,4.5,4.1,4.25,2041000,4.169,4.5,4.1,4.25,2041000,0.0,1.0
2002-09-23,4.259,4.66,4.07,4.13,142500,4.259,4.66,4.07,4.13,142500,0.0,1.0
2002-09-24,4.21,4.26,4.15,4.15,259900,4.21,4.26,4.15,4.15,259900,0.0,1.0
2002-09-25,4.24,4.37,4.13,4.14,68000,4.24,4.37,4.13,4.14,68000,0.0,1.0
2002-09-26,4.35,4.35,4.13,4.17,11000,4.35,4.35,4.13,4.17,11000,0.0,1.0
2002-09-27,4.22,4.32,4.2,4.21,23500,4.22,4.32,4.2,4.21,23500,0.0,1.0
2002-09-30,4.04,4.279,3.76,4.25,123600,4.04,4.279,3.76,4.25,123600,0.0,1.0
2002-10-01,4.25,4.28,3.74,3.99,257200,4.25,4.28,3.74,3.99,257200,0.0,1.0
2002-10-02,3.8,4.089,3.35,4.08,1258700,3.8,4.089,3.35,4.08,1258700,0.0,1.0
2002-10-03,3.5,3.83,3.3,3.64,427500,3.5,3.83,3.3,3.64,427500,0.0,1.0
2002-10-04,3.39,3.8,3.02,3.77,186000,3.39,3.8,3.02,3.77,186000,0.0,1.0
2002-10-07,3.16,3.36,2.96,3.28,203000,3.16,3.36,2.96,3.28,203000,0.0,1.0
2002-10-08,3.2,3.25,2.8,3.08,148900,3.2,3.25,2.8,3.08,148900,0.0,1.0
2002-10-09,3.1,3.19,3.01,3.14,79600,3.1,3.19,3.01,3.14,79600,0.0,1.0
2002-10-10,3.15,3.16,3.0,3.1,141000,3.15,3.16,3.0,3.1,141000,0.0,1.0
2002-10-11,3.18,3.5,3.07,3.09,236000,3.18,3.5,3.07,3.09,236000,0.0,1.0
2002-10-14,3.15,3.2,3.0,3.17,44300,3.15,3.2,3.0,3.17,44300,0.0,1.0
2002-10-15,3.251,3.42,3.03,3.1,58500,3.251,3.42,3.03,3.1,58500,0.0,1.0
2002-10-16,3.15,3.42,3.02,3.42,21900,3.15,3.42,3.02,3.42,21900,0.0,1.0
2002-10-17,3.35,3.59,3.17,3.2,452900,3.35,3.59,3.17,3.2,452900,0.0,1.0
2002-10-18,3.75,3.9,3.28,3.28,71000,3.75,3.9,3.28,3.28,71000,0.0,1.0
2002-10-21,3.74,3.79,3.7,3.76,54100,3.74,3.79,3.7,3.76,54100,0.0,1.0
2002-10-22,3.65,3.83,3.65,3.83,21300,3.65,3.83,3.65,3.83,21300,0.0,1.0
2002-10-23,3.64,3.64,3.6,3.63,106300,3.64,3.64,3.6,3.63,106300,0.0,1.0
2002-10-24,3.78,4.0,3.63,3.64,77500,3.78,4.0,3.63,3.64,77500,0.0,1.0
2002-10-25,3.7,3.9,3.55,3.84,232800,3.7,3.9,3.55,3.84,232800,0.0,1.0
2002-10-28,3.67,3.8,3.61,3.8,58200,3.67,3.8,3.61,3.8,58200,0.0,1.0
2002-10-29,3.7,3.71,3.66,3.7,39900,3.7,3.71,3.66,3.7,39900,0.0,1.0
2002-10-30,3.71,3.78,3.7,3.7,35700,3.71,3.78,3.7,3.7,35700,0.0,1.0
2002-10-31,3.7,3.73,3.66,3.66,208400,3.7,3.73,3.66,3.66,208400,0.0,1.0
2002-11-01,3.8,3.83,3.7,3.7,89100,3.8,3.83,3.7,3.7,89100,0.0,1.0
2002-11-04,3.88,4.0,3.79,3.79,63600,3.88,4.0,3.79,3.79,63600,0.0,1.0
2002-11-05,4.011,4.089,3.92,3.98,38000,4.011,4.089,3.92,3.98,38000,0.0,1.0
2002-11-06,4.21,4.24,4.0,4.0,36500,4.21,4.24,4.0,4.0,36500,0.0,1.0
2002-11-07,4.14,4.26,4.0,4.24,131700,4.14,4.26,4.0,4.24,131700,0.0,1.0
2002-11-08,3.9,4.2,3.85,3.91,7700,3.9,4.2,3.85,3.91,7700,0.0,1.0
2002-11-11,3.92,3.95,3.9,3.92,4000,3.92,3.95,3.9,3.92,4000,0.0,1.0
2002-11-12,3.949,4.0,3.9,3.93,39900,3.949,4.0,3.9,3.93,39900,0.0,1.0
2002-11-13,3.82,4.0,3.8,3.999,384900,3.82,4.0,3.8,3.999,384900,0.0,1.0
2002-11-14,3.81,3.831,3.8,3.831,5200,3.81,3.831,3.8,3.831,5200,0.0,1.0
2002-11-15,4.099,4.27,3.819,3.819,78200,4.099,4.27,3.819,3.819,78200,0.0,1.0
2002-11-18,4.21,4.43,4.05,4.1,93300,4.21,4.43,4.05,4.1,93300,0.0,1.0
2002-11-19,4.25,4.25,4.08,4.1,12600,4.25,4.25,4.08,4.1,12600,0.0,1.0
2002-11-20,4.23,4.28,4.125,4.14,239800,4.23,4.28,4.125,4.14,239800,0.0,1.0
2002-11-21,4.19,4.25,4.0,4.25,753700,4.19,4.25,4.0,4.25,753700,0.0,1.0
2002-11-22,4.01,4.199,4.01,4.19,120000,4.01,4.199,4.01,4.19,120000,0.0,1.0
2002-11-25,4.029,4.12,3.92,4.02,555500,4.029,4.12,3.92,4.02,555500,0.0,1.0
2002-11-26,3.98,4.05,3.63,3.97,56800,3.98,4.05,3.63,3.97,56800,0.0,1.0
2002-11-27,3.91,3.95,3.61,3.95,26900,3.91,3.95,3.61,3.95,26900,0.0,1.0
2002-11-29,3.98,4.0,3.8,3.91,55000,3.98,4.0,3.8,3.91,55000,0.0,1.0
2002-12-02,3.98,4.14,3.8,3.94,125300,3.98,4.14,3.8,3.94,125300,0.0,1.0
2002-12-03,3.96,4.0,3.85,3.99,174200,3.96,4.0,3.85,3.99,174200,0.0,1.0
2002-12-04,4.12,4.14,3.82,3.91,50600,4.12,4.14,3.82,3.91,50600,0.0,1.0
2002-12-05,4.33,4.35,4.09,4.12,684100,4.33,4.35,4.09,4.12,684100,0.0,1.0
2002-12-06,4.48,4.53,4.16,4.21,1288500,4.48,4.53,4.16,4.21,1288500,0.0,1.0
2002-12-09,4.25,4.38,4.2,4.21,1249100,4.25,4.38,4.2,4.21,1249100,0.0,1.0
2002-12-10,4.3,4.35,4.15,4.29,240400,4.3,4.35,4.15,4.29,240400,0.0,1.0
2002-12-11,4.5,4.54,4.15,4.17,82300,4.5,4.54,4.15,4.17,82300,0.0,1.0
2002-12-12,4.55,4.59,4.45,4.52,354500,4.55,4.59,4.45,4.52,354500,0.0,1.0
2002-12-13,4.5,4.55,4.44,4.46,74000,4.5,4.55,4.44,4.46,74000,0.0,1.0
2002-12-16,4.5,4.54,4.47,4.5,140600,4.5,4.54,4.47,4.5,140600,0.0,1.0
2002-12-17,4.5,4.55,4.42,4.42,2227700,4.5,4.55,4.42,4.42,2227700,0.0,1.0
2002-12-18,4.6,4.6,4.31,4.31,102400,4.6,4.6,4.31,4.31,102400,0.0,1.0
2002-12-19,4.349,4.51,4.349,4.51,99300,4.349,4.51,4.349,4.51,99300,0.0,1.0
2002-12-20,4.29,4.45,4.16,4.45,34500,4.29,4.45,4.16,4.45,34500,0.0,1.0
2002-12-23,4.0,4.24,3.8,4.182,98600,4.0,4.24,3.8,4.182,98600,0.0,1.0
2002-12-24,3.95,4.01,3.78,3.98,7300,3.95,4.01,3.78,3.98,7300,0.0,1.0
2002-12-26,3.88,4.0,3.871,4.0,17100,3.88,4.0,3.871,4.0,17100,0.0,1.0
2002-12-27,3.809,4.0,3.77,4.0,20300,3.809,4.0,3.77,4.0,20300,0.0,1.0
2002-12-30,4.02,4.05,3.52,3.78,203400,4.02,4.05,3.52,3.78,203400,0.0,1.0
2002-12-31,3.87,4.33,3.81,4.06,314800,3.87,4.33,3.81,4.06,314800,0.0,1.0
2003-01-02,3.7,3.9,3.65,3.9,121700,3.7,3.9,3.65,3.9,121700,0.0,1.0
2003-01-03,3.95,4.07,3.76,3.825,29200,3.95,4.07,3.76,3.825,29200,0.0,1.0
2003-01-06,4.299,4.39,3.86,3.91,49000,4.299,4.39,3.86,3.91,49000,0.0,1.0
2003-01-07,4.039,4.39,4.0,4.39,140500,4.039,4.39,4.0,4.39,140500,0.0,1.0
2003-01-08,4.0,4.08,3.87,4.01,33600,4.0,4.08,3.87,4.01,33600,0.0,1.0
2003-01-09,3.84,4.0,3.82,3.97,311400,3.84,4.0,3.82,3.97,311400,0.0,1.0
2003-01-10,3.2,3.94,3.15,3.93,501600,3.2,3.94,3.15,3.93,501600,0.0,1.0
2003-01-13,3.379,3.47,3.1,3.29,496200,3.379,3.47,3.1,3.29,496200,0.0,1.0
2003-01-14,3.22,3.42,3.19,3.25,83600,3.22,3.42,3.19,3.25,83600,0.0,1.0
2003-01-15,3.27,3.33,3.21,3.21,24300,3.27,3.33,3.21,3.21,24300,0.0,1.0
2003-01-16,3.52,3.64,3.28,3.28,27000,3.52,3.64,3.28,3.28,27000,0.0,1.0
2003-01-17,3.5,3.74,3.39,3.48,84300,3.5,3.74,3.39,3.48,84300,0.0,1.0
2003-01-21,3.33,3.46,3.28,3.42,90300,3.33,3.46,3.28,3.42,90300,0.0,1.0
2003-01-22,3.21,3.31,3.06,3.3,131400,3.21,3.31,3.06,3.3,131400,0.0,1.0
2003-01-23,3.15,3.4,3.01,3.35,14200,3.15,3.4,3.01,3.35,14200,0.0,1.0
2003-01-24,3.18,3.31,3.07,3.3,34500,3.18,3.31,3.07,3.3,34500,0.0,1.0
2003-01-27,3.099,3.16,3.031,3.12,13300,3.099,3.16,3.031,3.12,13300,0.0,1.0
2003-01-28,2.99,3.13,2.95,3.1,55400,2.99,3.13,2.95,3.1,55400,0.0,1.0
2003-01-29,2.99,3.13,2.95,3.1,169700,2.99,3.13,2.95,3.1,169700,0.0,1.0
2003-01-30,3.25,3.37,3.01,3.08,67100,3.25,3.37,3.01,3.08,67100,0.0,1.0
2003-01-31,3.289,3.3,3.1,3.23,31800,3.289,3.3,3.1,3.23,31800,0.0,1.0
2003-02-03,3.25,3.25,3.231,3.25,57200,3.25,3.25,3.231,3.25,57200,0.0,1.0
2003-02-04,3.15,3.3,3.1,3.26,89500,3.15,3.3,3.1,3.26,89500,0.0,1.0
2003-02-05,3.231,3.29,3.129,3.13,26500,3.231,3.29,3.129,3.13,26500,0.0,1.0
2003-02-06,3.156,3.22,3.11,3.15,584000,3.156,3.22,3.11,3.15,584000,0.0,1.0
2003-02-07,2.93,3.149,2.9,3.149,28500,2.93,3.149,2.9,3.149,28500,0.0,1.0
2003-02-10,2.89,3.01,2.87,3.0,266500,2.89,3.01,2.87,3.0,266500,0.0,1.0
2003-02-11,2.8,2.949,2.8,2.949,79200,2.8,2.949,2.8,2.949,79200,0.0,1.0
2003-02-12,2.74,2.849,2.7,2.849,30400,2.74,2.849,2.7,2.849,30400,0.0,1.0
2003-02-13,2.722,2.74,2.67,2.73,74700,2.722,2.74,2.67,2.73,74700,0.0,1.0
2003-02-14,2.58,2.73,2.5,2.73,1418700,2.58,2.73,2.5,2.73,1418700,0.0,1.0
2003-02-18,2.47,2.7,2.42,2.57,165100,2.47,2.7,2.42,2.57,165100,0.0,1.0
2003-02-19,2.45,2.45,2.32,2.44,925600,2.45,2.45,2.32,2.44,925600,0.0,1.0
2003-02-20,2.28,2.4,2.28,2.4,76700,2.28,2.4,2.28,2.4,76700,0.0,1.0
2003-02-21,2.42,2.5,1.95,2.13,136100,2.42,2.5,1.95,2.13,136100,0.0,1.0
2003-02-24,2.41,2.41,2.354,2.39,65400,2.41,2.41,2.354,2.39,65400,0.0,1.0
2003-02-25,2.43,2.5,2.32,2.4,111600,2.43,2.5,2.32,2.4,111600,0.0,1.0
2003-02-26,2.5,2.52,2.4,2.43,751500,2.5,2.52,2.4,2.43,751500,0.0,1.0
2003-02-27,2.6,2.65,2.45,2.45,209900,2.6,2.65,2.45,2.45,209900,0.0,1.0
2003-02-28,2.79,2.8,2.59,2.6,61800,2.79,2.8,2.59,2.6,61800,0.0,1.0
2003-03-03,2.73,2.85,2.72,2.83,40500,2.73,2.85,2.72,2.83,40500,0.0,1.0
2003-03-04,2.6,2.75,2.5,2.74,50600,2.6,2.75,2.5,2.74,50600,0.0,1.0
2003-03-05,2.54,2.62,2.51,2.6,13900,2.54,2.62,2.51,2.6,13900,0.0,1.0
2003-03-06,2.68,2.75,2.54,2.55,30400,2.68,2.75,2.54,2.55,30400,0.0,1.0
2003-03-07,2.57,2.75,2.38,2.72,80500,2.57,2.75,2.38,2.72,80500,0.0,1.0
2003-03-10,2.47,2.63,2.4,2.451,186600,2.47,2.63,2.4,2.451,186600,0.0,1.0
2003-03-11,2.52,2.63,2.41,2.55,14300,2.52,2.63,2.41,2.55,14300,0.0,1.0
2003-03-12,2.5,2.54,2.41,2.54,13900,2.5,2.54,2.41,2.54,13900,0.0,1.0
2003-03-13,2.44,2.5,2.41,2.49,11400,2.44,2.5,2.41,2.49,11400,0.0,1.0
2003-03-14,2.47,2.47,2.3,2.41,35200,2.47,2.47,2.3,2.41,35200,0.0,1.0
2003-03-17,2.85,2.85,2.23,2.43,97000,2.85,2.85,2.23,2.43,97000,0.0,1.0
2003-03-18,3.09,3.12,2.73,2.85,33800,3.09,3.12,2.73,2.85,33800,0.0,1.0
2003-03-19,3.04,3.11,2.96,2.96,11000,3.04,3.11,2.96,2.96,11000,0.0,1.0
2003-03-20,2.57,3.04,2.56,3.04,34400,2.57,3.04,2.56,3.04,34400,0.0,1.0
2003-03-21,2.59,2.78,2.56,2.65,14600,2.59,2.78,2.56,2.65,14600,0.0,1.0
2003-03-24,2.48,2.56,2.4,2.56,14400,2.48,2.56,2.4,2.56,14400,0.0,1.0
2003-03-25,2.69,2.69,2.43,2.5,28600,2.69,2.69,2.43,2.5,28600,0.0,1.0
2003-03-26,2.71,2.95,2.61,2.8,14800,2.71,2.95,2.61,2.8,14800,0.0,1.0
2003-03-27,3.08,3.22,2.811,3.17,118700,3.08,3.22,2.811,3.17,118700,0.0,1.0
2003-03-28,2.99,3.1,2.9,3.1,31600,2.99,3.1,2.9,3.1,31600,0.0,1.0
2003-03-31,3.01,3.2,3.0,3.05,66500,3.01,3.2,3.0,3.05,66500,0.0,1.0
2003-04-01,3.09,3.11,3.0,3.11,21900,3.09,3.11,3.0,3.11,21900,0.0,1.0
2003-04-02,3.42,3.47,3.13,3.13,60600,3.42,3.47,3.13,3.13,60600,0.0,1.0
2003-04-03,3.67,3.9,3.48,3.52,303100,3.67,3.9,3.48,3.52,303100,0.0,1.0
2003-04-04,3.99,4.0,3.53,3.67,226000,3.99,4.0,3.53,3.67,226000,0.0,1.0
2003-04-07,4.2,4.25,4.0,4.13,184100,4.2,4.25,4.0,4.13,184100,0.0,1.0
2003-04-08,3.87,4.22,3.67,4.22,108900,3.87,4.22,3.67,4.22,108900,0.0,1.0
2003-04-09,3.83,4.05,3.75,3.87,32700,3.83,4.05,3.75,3.87,32700,0.0,1.0
2003-04-10,4.02,4.02,3.6,3.88,276900,4.02,4.02,3.6,3.88,276900,0.0,1.0
2003-04-11,3.67,4.0,3.66,4.0,43900,3.67,4.0,3.66,4.0,43900,0.0,1.0
2003-04-14,3.9,3.919,3.66,3.75,11000,3.9,3.919,3.66,3.75,11000,0.0,1.0
2003-04-15,3.75,3.92,3.75,3.88,91900,3.75,3.92,3.75,3.88,91900,0.0,1.0
2003-04-16,3.72,3.79,3.553,3.75,23300,3.72,3.79,3.553,3.75,23300,0.0,1.0
2003-04-17,3.62,3.75,3.45,3.75,133900,3.62,3.75,3.45,3.75,133900,0.0,1.0
2003-04-21,3.75,3.75,3.63,3.69,44600,3.75,3.75,3.63,3.69,44600,0.0,1.0
2003-04-22,3.65,3.7,3.14,3.24,108000,3.65,3.7,3.14,3.24,108000,0.0,1.0
2003-04-23,3.81,3.99,3.66,3.66,84400,3.81,3.99,3.66,3.66,84400,0.0,1.0
2003-04-24,3.99,4.0,3.8,3.8,60400,3.99,4.0,3.8,3.8,60400,0.0,1.0
2003-04-25,3.87,3.99,3.8,3.85,166700,3.87,3.99,3.8,3.85,166700,0.0,1.0
2003-04-28,3.9,3.92,3.81,3.86,50600,3.9,3.92,3.81,3.86,50600,0.0,1.0
2003-04-29,4.03,4.15,3.52,3.92,198700,4.03,4.15,3.52,3.92,198700,0.0,1.0
2003-04-30,4.43,4.45,3.91,4.26,408200,4.43,4.45,3.91,4.26,408200,0.0,1.0
2003-05-01,4.43,4.43,4.23,4.29,291400,4.43,4.43,4.23,4.29,291400,0.0,1.0
2003-05-02,4.37,4.47,4.3,4.33,98300,4.37,4.47,4.3,4.33,98300,0.0,1.0
2003-05-05,4.5,4.6,4.15,4.35,149500,4.5,4.6,4.15,4.35,149500,0.0,1.0
2003-05-06,4.29,4.55,4.2,4.54,240200,4.29,4.55,4.2,4.54,240200,0.0,1.0
2003-05-07,4.29,4.36,4.22,4.25,29100,4.29,4.36,4.22,4.25,29100,0.0,1.0
2003-05-08,4.12,4.26,3.92,4.26,476700,4.12,4.26,3.92,4.26,476700,0.0,1.0
2003-05-09,4.26,4.26,4.02,4.12,110700,4.26,4.26,4.02,4.12,110700,0.0,1.0
2003-05-12,4.33,4.5,4.25,4.25,22300,4.33,4.5,4.25,4.25,22300,0.0,1.0
2003-05-13,4.4,4.4,4.29,4.35,10600,4.4,4.4,4.29,4.35,10600,0.0,1.0
2003-05-14,4.41,4.49,4.21,4.31,52200,4.41,4.49,4.21,4.31,52200,0.0,1.0
2003-05-15,4.37,4.49,4.37,4.4,93200,4.37,4.49,4.37,4.4,93200,0.0,1.0
2003-05-16,4.6,4.6,4.36,4.36,141500,4.6,4.6,4.36,4.36,141500,0.0,1.0
2003-05-19,4.61,4.61,4.43,4.501,156000,4.61,4.61,4.43,4.501,156000,0.0,1.0
2003-05-20,4.56,4.62,4.46,4.5,334800,4.56,4.62,4.46,4.5,334800,0.0,1.0
2003-05-21,4.6,4.64,4.47,4.47,153900,4.6,4.64,4.47,4.47,153900,0.0,1.0
2003-05-22,4.51,4.619,4.16,4.619,69200,4.51,4.619,4.16,4.619,69200,0.0,1.0
2003-05-23,4.55,4.77,4.4,4.4,226400,4.55,4.77,4.4,4.4,226400,0.0,1.0
2003-05-27,4.66,4.68,4.5,4.56,57500,4.66,4.68,4.5,4.56,57500,0.0,1.0
2003-05-28,4.65,4.74,4.55,4.57,421700,4.65,4.74,4.55,4.57,421700,0.0,1.0
2003-05-29,4.52,4.67,4.26,4.67,55100,4.52,4.67,4.26,4.67,55100,0.0,1.0
2003-05-30,4.66,4.67,4.25,4.4,43300,4.66,4.67,4.25,4.4,43300,0.0,1.0
2003-06-02,4.64,4.72,4.55,4.72,147500,4.64,4.72,4.55,4.72,147500,0.0,1.0
2003-06-03,4.37,4.56,4.37,4.56,96800,4.37,4.56,4.37,4.56,96800,0.0,1.0
2003-06-04,4.2,4.49,4.17,4.35,101100,4.2,4.49,4.17,4.35,101100,0.0,1.0
2003-06-05,4.25,4.3,4.15,4.15,45700,4.25,4.3,4.15,4.15,45700,0.0,1.0
2003-06-06,4.22,4.43,4.14,4.28,112300,4.22,4.43,4.14,4.28,112300,0.0,1.0
2003-06-09,4.24,4.33,3.891,4.151,186600,4.24,4.33,3.891,4.151,186600,0.0,1.0
2003-06-10,4.23,4.23,4.01,4.151,55500,4.23,4.23,4.01,4.151,55500,0.0,1.0
2003-06-11,4.31,4.35,4.05,4.15,169300,4.31,4.35,4.05,4.15,169300,0.0,1.0
2003-06-12,4.56,4.6,4.2,4.3,102500,4.56,4.6,4.2,4.3,102500,0.0,1.0
2003-06-13,4.51,4.6,4.46,4.56,268700,4.51,4.6,4.46,4.56,268700,0.0,1.0
2003-06-16,4.55,4.67,4.5,4.6,129500,4.55,4.67,4.5,4.6,129500,0.0,1.0
2003-06-17,4.75,4.75,4.51,4.51,385800,4.75,4.75,4.51,4.51,385800,0.0,1.0
2003-06-18,5.35,5.43,4.75,4.77,847600,5.35,5.43,4.75,4.77,847600,0.0,1.0
2003-06-19,5.35,5.75,5.12,5.44,584100,5.35,5.75,5.12,5.44,584100,0.0,1.0
2003-06-20,5.43,5.44,5.12,5.33,96000,5.43,5.44,5.12,5.33,96000,0.0,1.0
2003-06-23,5.33,5.53,5.0,5.45,452100,5.33,5.53,5.0,5.45,452100,0.0,1.0
2003-06-24,5.35,5.44,5.15,5.3,454700,5.35,5.44,5.15,5.3,454700,0.0,1.0
2003-06-25,5.35,5.43,5.19,5.42,387900,5.35,5.43,5.19,5.42,387900,0.0,1.0
2003-06-26,5.5,5.68,5.31,5.38,716800,5.5,5.68,5.31,5.38,716800,0.0,1.0
2003-06-27,5.23,5.61,5.15,5.56,165100,5.23,5.61,5.15,5.56,165100,0.0,1.0
2003-06-30,5.24,5.4,4.76,5.25,2156900,5.24,5.4,4.76,5.25,2156900,0.0,1.0
2003-07-01,5.01,5.2,4.95,5.2,224400,5.01,5.2,4.95,5.2,224400,0.0,1.0
2003-07-02,5.31,5.33,5.0,5.05,197500,5.31,5.33,5.0,5.05,197500,0.0,1.0
2003-07-03,5.251,5.38,5.185,5.24,140000,5.251,5.38,5.185,5.24,140000,0.0,1.0
2003-07-07,5.9,5.99,5.03,5.35,401100,5.9,5.99,5.03,5.35,401100,0.0,1.0
2003-07-08,6.02,6.25,5.5,6.02,1417300,6.02,6.25,5.5,6.02,1417300,0.0,1.0
2003-07-09,5.77,6.25,5.7,5.95,240800,5.77,6.25,5.7,5.95,240800,0.0,1.0
2003-07-10,5.5,5.87,5.44,5.86,344800,5.5,5.87,5.44,5.86,344800,0.0,1.0
2003-07-11,5.47,5.62,5.26,5.6,200100,5.47,5.62,5.26,5.6,200100,0.0,1.0
2003-07-14,5.2,5.52,5.06,5.5,186200,5.2,5.52,5.06,5.5,186200,0.0,1.0
2003-07-15,5.04,5.36,4.92,5.22,413200,5.04,5.36,4.92,5.22,413200,0.0,1.0
2003-07-16,5.41,5.59,5.03,5.08,316100,5.41,5.59,5.03,5.08,316100,0.0,1.0
2003-07-17,5.51,5.64,5.15,5.39,585600,5.51,5.64,5.15,5.39,585600,0.0,1.0
2003-07-18,5.56,5.64,5.5,5.57,335200,5.56,5.64,5.5,5.57,335200,0.0,1.0
2003-07-21,5.52,5.63,5.15,5.55,274700,5.52,5.63,5.15,5.55,274700,0.0,1.0
2003-07-22,5.66,5.8,5.24,5.35,172300,5.66,5.8,5.24,5.35,172300,0.0,1.0
2003-07-23,6.05,6.05,5.65,5.74,249900,6.05,6.05,5.65,5.74,249900,0.0,1.0
2003-07-24,5.9,6.08,5.9,6.04,145100,5.9,6.08,5.9,6.04,145100,0.0,1.0
2003-07-25,6.02,6.2,5.8,5.99,391800,6.02,6.2,5.8,5.99,391800,0.0,1.0
2003-07-28,5.87,6.15,5.8,6.011,228800,5.87,6.15,5.8,6.011,228800,0.0,1.0
2003-07-29,6.1,6.116,5.93,5.93,141100,6.1,6.116,5.93,5.93,141100,0.0,1.0
2003-07-30,6.18,6.18,6.0,6.08,101800,6.18,6.18,6.0,6.08,101800,0.0,1.0
2003-07-31,6.13,6.36,6.01,6.19,269300,6.13,6.36,6.01,6.19,269300,0.0,1.0
2003-08-01,6.2,6.41,5.88,6.41,149400,6.2,6.41,5.88,6.41,149400,0.0,1.0
2003-08-04,6.21,6.31,5.5,5.5,457400,6.21,6.31,5.5,5.5,457400,0.0,1.0
2003-08-05,6.24,6.42,6.08,6.2,376300,6.24,6.42,6.08,6.2,376300,0.0,1.0
2003-08-06,5.86,6.26,5.8,6.1,403100,5.86,6.26,5.8,6.1,403100,0.0,1.0
2003-08-07,6.01,6.1,5.78,5.78,117900,6.01,6.1,5.78,5.78,117900,0.0,1.0
2003-08-08,6.3,6.3,5.91,6.12,726300,6.3,6.3,5.91,6.12,726300,0.0,1.0
2003-08-11,6.54,6.59,6.18,6.31,241500,6.54,6.59,6.18,6.31,241500,0.0,1.0
2003-08-12,6.92,6.97,6.45,6.68,196300,6.92,6.97,6.45,6.68,196300,0.0,1.0
2003-08-13,6.75,6.93,6.56,6.93,128300,6.75,6.93,6.56,6.93,128300,0.0,1.0
2003-08-14,6.79,6.8,6.62,6.799,30700,6.79,6.8,6.62,6.799,30700,0.0,1.0
2003-08-15,6.54,6.85,6.45,6.85,38400,6.54,6.85,6.45,6.85,38400,0.0,1.0
2003-08-18,6.92,7.0293,6.5,6.5,308800,6.92,7.0293,6.5,6.5,308800,0.0,1.0
2003-08-19,6.96,7.03,6.861,6.95,203000,6.96,7.03,6.861,6.95,203000,0.0,1.0
2003-08-20,6.9,6.97,6.82,6.85,277300,6.9,6.97,6.82,6.85,277300,0.0,1.0
2003-08-21,6.82,6.88,6.5,6.75,423400,6.82,6.88,6.5,6.75,423400,0.0,1.0
2003-08-22,6.77,7.02,6.64,6.72,193500,6.77,7.02,6.64,6.72,193500,0.0,1.0
2003-08-25,6.75,6.82,6.67,6.71,247600,6.75,6.82,6.67,6.71,247600,0.0,1.0
2003-08-26,6.89,6.89,6.63,6.83,286800,6.89,6.89,6.63,6.83,286800,0.0,1.0
2003-08-27,6.75,6.88,6.6,6.88,85000,6.75,6.88,6.6,6.88,85000,0.0,1.0
2003-08-28,6.911,7.3,6.7,7.2,656800,6.911,7.3,6.7,7.2,656800,0.0,1.0
2003-08-29,6.85,7.0,6.85,7.0,42900,6.85,7.0,6.85,7.0,42900,0.0,1.0
2003-09-02,7.1,7.1,6.7,6.8,310800,7.1,7.1,6.7,6.8,310800,0.0,1.0
2003-09-03,7.46,7.5,7.04,7.15,293900,7.46,7.5,7.04,7.15,293900,0.0,1.0
2003-09-04,7.27,7.48,7.0,7.48,97500,7.27,7.48,7.0,7.48,97500,0.0,1.0
2003-09-05,7.01,7.28,6.88,7.24,148700,7.01,7.28,6.88,7.24,148700,0.0,1.0
2003-09-08,6.83,7.21,6.76,6.91,337600,6.83,7.21,6.76,6.91,337600,0.0,1.0
2003-09-09,6.87,7.03,6.84,6.89,405900,6.87,7.03,6.84,6.89,405900,0.0,1.0
2003-09-10,6.62,6.98,6.5,6.9,388900,6.62,6.98,6.5,6.9,388900,0.0,1.0
2003-09-11,6.741,6.81,6.52,6.61,364600,6.741,6.81,6.52,6.61,364600,0.0,1.0
2003-09-12,6.59,6.9,6.49,6.64,271300,6.59,6.9,6.49,6.64,271300,0.0,1.0
2003-09-15,6.38,6.68,6.134,6.68,253200,6.38,6.68,6.134,6.68,253200,0.0,1.0
2003-09-16,6.4,6.65,6.35,6.35,156100,6.4,6.65,6.35,6.35,156100,0.0,1.0
2003-09-17,6.51,6.58,6.25,6.34,343600,6.51,6.58,6.25,6.34,343600,0.0,1.0
2003-09-18,6.69,6.91,6.45,6.52,443100,6.69,6.91,6.45,6.52,443100,0.0,1.0
2003-09-19,6.77,7.14,6.5,6.61,328100,6.77,7.14,6.5,6.61,328100,0.0,1.0
2003-09-22,6.61,6.87,6.45,6.87,240100,6.61,6.87,6.45,6.87,240100,0.0,1.0
2003-09-23,7.41,7.62,6.61,6.72,1470100,7.41,7.62,6.61,6.72,1470100,0.0,1.0
2003-09-24,7.45,7.83,7.15,7.68,1568400,7.45,7.83,7.15,7.68,1568400,0.0,1.0
2003-09-25,7.36,7.5,7.261,7.5,992600,7.36,7.5,7.261,7.5,992600,0.0,1.0
2003-09-26,7.19,7.38,6.86,7.26,653100,7.19,7.38,6.86,7.26,653100,0.0,1.0
2003-09-29,7.209,7.55,6.7,7.12,525900,7.209,7.55,6.7,7.12,525900,0.0,1.0
2003-09-30,7.39,7.5,7.0,7.17,244400,7.39,7.5,7.0,7.17,244400,0.0,1.0
2003-10-01,7.42,7.5,6.9,7.46,190600,7.42,7.5,6.9,7.46,190600,0.0,1.0
2003-10-02,7.35,7.52,7.26,7.33,114900,7.35,7.52,7.26,7.33,114900,0.0,1.0
2003-10-03,7.4,7.5,7.29,7.29,249200,7.4,7.5,7.29,7.29,249200,0.0,1.0
2003-10-06,7.5,7.75,7.33,7.35,312400,7.5,7.75,7.33,7.35,312400,0.0,1.0
2003-10-07,7.8,7.94,7.35,7.49,321400,7.8,7.94,7.35,7.49,321400,0.0,1.0
2003-10-08,7.933,7.95,7.65,7.9,394800,7.933,7.95,7.65,7.9,394800,0.0,1.0
2003-10-09,8.39,8.6,7.9,7.9,1060600,8.39,8.6,7.9,7.9,1060600,0.0,1.0
2003-10-10,8.31,8.5,8.23,8.41,372300,8.31,8.5,8.23,8.41,372300,0.0,1.0
2003-10-13,8.39,8.52,8.25,8.25,287600,8.39,8.52,8.25,8.25,287600,0.0,1.0
2003-10-14,8.99,9.05,8.48,8.53,777900,8.99,9.05,8.48,8.53,777900,0.0,1.0
2003-10-15,8.75,9.12,8.72,9.07,909400,8.75,9.12,8.72,9.07,909400,0.0,1.0
2003-10-16,8.9,9.0,8.73,8.73,265900,8.9,9.0,8.73,8.73,265900,0.0,1.0
2003-10-17,8.9,8.977,8.7,8.9,204800,8.9,8.977,8.7,8.9,204800,0.0,1.0
2003-10-20,8.83,8.95,8.65,8.92,259100,8.83,8.95,8.65,8.92,259100,0.0,1.0
2003-10-21,8.76,8.91,8.75,8.9,62500,8.76,8.91,8.75,8.9,62500,0.0,1.0
2003-10-22,8.5,8.828,8.43,8.71,207300,8.5,8.828,8.43,8.71,207300,0.0,1.0
2003-10-23,8.351,8.6,8.24,8.37,67400,8.351,8.6,8.24,8.37,67400,0.0,1.0
2003-10-24,8.25,8.46,8.133,8.2,245900,8.25,8.46,8.133,8.2,245900,0.0,1.0
2003-10-27,8.59,8.6,8.147,8.16,118500,8.59,8.6,8.147,8.16,118500,0.0,1.0
2003-10-28,8.93,8.93,8.54,8.66,103500,8.93,8.93,8.54,8.66,103500,0.0,1.0
2003-10-29,8.82,8.94,8.76,8.94,109400,8.82,8.94,8.76,8.94,109400,0.0,1.0
2003-10-30,8.8,9.04,8.771,9.02,134900,8.8,9.04,8.771,9.02,134900,0.0,1.0
2003-10-31,8.89,9.05,8.43,9.02,254200,8.89,9.05,8.43,9.02,254200,0.0,1.0
2003-11-03,9.0,9.27,8.77,8.77,463400,9.0,9.27,8.77,8.77,463400,0.0,1.0
2003-11-04,9.21,9.32,9.0,9.0,203700,9.21,9.32,9.0,9.0,203700,0.0,1.0
2003-11-05,9.42,9.44,9.05,9.09,362500,9.42,9.44,9.05,9.09,362500,0.0,1.0
2003-11-06,8.85,9.139,8.4,9.03,983600,8.85,9.139,8.4,9.03,983600,0.0,1.0
2003-11-07,8.82,8.93,8.58,8.72,215500,8.82,8.93,8.58,8.72,215500,0.0,1.0
2003-11-10,8.421,8.98,8.3,8.7,457000,8.421,8.98,8.3,8.7,457000,0.0,1.0
2003-11-11,8.45,8.5,8.14,8.37,519900,8.45,8.5,8.14,8.37,519900,0.0,1.0
2003-11-12,7.89,8.06,7.7,7.8,3638300,7.89,8.06,7.7,7.8,3638300,0.0,1.0
2003-11-13,8.0,8.16,7.78,7.809,6351700,8.0,8.16,7.78,7.809,6351700,0.0,1.0
2003-11-14,8.28,8.38,8.06,8.11,1523900,8.28,8.38,8.06,8.11,1523900,0.0,1.0
2003-11-17,8.23,8.53,8.0,8.34,861500,8.23,8.53,8.0,8.34,861500,0.0,1.0
2003-11-18,8.41,8.51,8.11,8.11,342700,8.41,8.51,8.11,8.11,342700,0.0,1.0
2003-11-19,8.26,8.49,8.15,8.42,632500,8.26,8.49,8.15,8.42,632500,0.0,1.0
2003-11-20,8.22,8.3,7.97,8.15,715400,8.22,8.3,7.97,8.15,715400,0.0,1.0
2003-11-21,8.18,8.31,7.77,8.3,2085400,8.18,8.31,7.77,8.3,2085400,0.0,1.0
2003-11-24,8.24,8.29,8.114,8.16,844800,8.24,8.29,8.114,8.16,844800,0.0,1.0
2003-11-25,8.45,8.8,8.17,8.19,670300,8.45,8.8,8.17,8.19,670300,0.0,1.0
2003-11-26,8.57,8.57,7.82,8.54,238400,8.57,8.57,7.82,8.54,238400,0.0,1.0
2003-11-28,8.6,8.64,8.36,8.48,269500,8.6,8.64,8.36,8.48,269500,0.0,1.0
2003-12-01,8.7,8.8,8.37,8.6,951300,8.7,8.8,8.37,8.6,951300,0.0,1.0
2003-12-02,8.33,8.78,8.25,8.69,232400,8.33,8.78,8.25,8.69,232400,0.0,1.0
2003-12-03,8.25,8.58,8.12,8.16,843300,8.25,8.58,8.12,8.16,843300,0.0,1.0
2003-12-04,8.01,8.31,7.96,8.2,1752100,8.01,8.31,7.96,8.2,1752100,0.0,1.0
2003-12-05,7.95,8.04,7.57,7.93,818800,7.95,8.04,7.57,7.93,818800,0.0,1.0
2003-12-08,7.74,7.91,7.49,7.9,832500,7.74,7.91,7.49,7.9,832500,0.0,1.0
2003-12-09,7.42,7.85,7.42,7.78,405700,7.42,7.85,7.42,7.78,405700,0.0,1.0
2003-12-10,7.19,7.56,7.08,7.41,276900,7.19,7.56,7.08,7.41,276900,0.0,1.0
2003-12-11,7.15,7.26,7.08,7.08,579800,7.15,7.26,7.08,7.08,579800,0.0,1.0
2003-12-12,7.0,7.23,6.96,7.08,336400,7.0,7.23,6.96,7.08,336400,0.0,1.0
2003-12-15,6.76,7.18,6.76,7.1,549300,6.76,7.18,6.76,7.1,549300,0.0,1.0
2003-12-16,6.89,6.89,6.48,6.75,1232300,6.89,6.89,6.48,6.75,1232300,0.0,1.0
2003-12-17,7.23,7.34,6.7,6.7,434600,7.23,7.34,6.7,6.7,434600,0.0,1.0
2003-12-18,7.41,7.43,7.09,7.2,184200,7.41,7.43,7.09,7.2,184200,0.0,1.0
2003-12-19,7.08,7.55,7.06,7.506,553300,7.08,7.55,7.06,7.506,553300,0.0,1.0
2003-12-22,7.16,7.25,6.94,7.05,186300,7.16,7.25,6.94,7.05,186300,0.0,1.0
2003-12-23,7.0,7.2,6.91,7.2,542800,7.0,7.2,6.91,7.2,542800,0.0,1.0
2003-12-24,6.95,7.04,6.93,6.93,93800,6.95,7.04,6.93,6.93,93800,0.0,1.0
2003-12-26,7.0,7.08,6.9145,6.9145,94300,7.0,7.08,6.9145,6.9145,94300,0.0,1.0
2003-12-29,6.97,7.07,6.94,7.02,328300,6.97,7.07,6.94,7.02,328300,0.0,1.0
2003-12-30,7.0,7.01,6.75,6.77,388300,7.0,7.01,6.75,6.77,388300,0.0,1.0
2003-12-31,6.94,7.08,6.87,6.94,248700,6.94,7.08,6.87,6.94,248700,0.0,1.0
2004-01-02,6.72,7.07,6.71,6.87,76700,6.72,7.07,6.71,6.87,76700,0.0,1.0
2004-01-05,6.66,6.96,6.48,6.79,357200,6.66,6.96,6.48,6.79,357200,0.0,1.0
2004-01-06,6.55,6.7,6.5,6.5,741300,6.55,6.7,6.5,6.5,741300,0.0,1.0
2004-01-07,6.38,6.85,6.21,6.56,629800,6.38,6.85,6.21,6.56,629800,0.0,1.0
2004-01-08,6.64,6.7,6.37,6.4,1858600,6.64,6.7,6.37,6.4,1858600,0.0,1.0
2004-01-09,6.58,6.77,6.4,6.61,663000,6.58,6.77,6.4,6.61,663000,0.0,1.0
2004-01-12,6.9,6.91,6.65,6.7,606400,6.9,6.91,6.65,6.7,606400,0.0,1.0
2004-01-13,7.06,7.35,6.87,6.94,281100,7.06,7.35,6.87,6.94,281100,0.0,1.0
2004-01-14,7.02,7.15,6.87,7.13,331800,7.02,7.15,6.87,7.13,331800,0.0,1.0
2004-01-15,6.9,7.03,6.83,6.97,613000,6.9,7.03,6.83,6.97,613000,0.0,1.0
2004-01-16,6.95,7.06,6.92,6.93,306000,6.95,7.06,6.92,6.93,306000,0.0,1.0
2004-01-20,7.02,7.03,6.67,6.91,193800,7.02,7.03,6.67,6.91,193800,0.0,1.0
2004-01-21,6.97,7.1,6.86,7.0,435600,6.97,7.1,6.86,7.0,435600,0.0,1.0
2004-01-22,7.02,7.04,6.94,6.95,506500,7.02,7.04,6.94,6.95,506500,0.0,1.0
2004-01-23,7.32,7.32,6.95,7.01,1332000,7.32,7.32,6.95,7.01,1332000,0.0,1.0
2004-01-26,7.23,7.33,7.02,7.33,768400,7.23,7.33,7.02,7.33,768400,0.0,1.0
2004-01-27,7.02,7.3,7.02,7.29,127700,7.02,7.3,7.02,7.29,127700,0.0,1.0
2004-01-28,6.87,7.13,6.79,7.02,371000,6.87,7.13,6.79,7.02,371000,0.0,1.0
2004-01-29,6.89,6.9,6.53,6.77,418600,6.89,6.9,6.53,6.77,418600,0.0,1.0
2004-01-30,6.83,6.89,6.68,6.89,164500,6.83,6.89,6.68,6.89,164500,0.0,1.0
2004-02-02,6.69,6.9,6.6,6.74,217200,6.69,6.9,6.6,6.74,217200,0.0,1.0
2004-02-03,6.66,6.81,6.6,6.67,232800,6.66,6.81,6.6,6.67,232800,0.0,1.0
2004-02-04,6.36,6.72,6.36,6.61,620800,6.36,6.72,6.36,6.61,620800,0.0,1.0
2004-02-05,6.91,7.01,6.36,6.36,862400,6.91,7.01,6.36,6.36,862400,0.0,1.0
2004-02-06,7.51,7.51,6.94,6.97,239800,7.51,7.51,6.94,6.97,239800,0.0,1.0
2004-02-09,7.35,7.47,7.18,7.37,260200,7.35,7.47,7.18,7.37,260200,0.0,1.0
2004-02-10,7.59,7.61,7.09,7.4,337300,7.59,7.61,7.09,7.4,337300,0.0,1.0
2004-02-11,7.68,7.68,7.42,7.62,358700,7.68,7.68,7.42,7.62,358700,0.0,1.0
2004-02-12,7.8,7.87,7.5,7.61,297500,7.8,7.87,7.5,7.61,297500,0.0,1.0
2004-02-13,7.93,8.0,7.66,7.72,427700,7.93,8.0,7.66,7.72,427700,0.0,1.0
2004-02-17,8.29,8.42,7.85,8.0,718900,8.29,8.42,7.85,8.0,718900,0.0,1.0
2004-02-18,8.37,8.5,8.24,8.4,652700,8.37,8.5,8.24,8.4,652700,0.0,1.0
2004-02-19,8.42,8.45,8.29,8.4,537700,8.42,8.45,8.29,8.4,537700,0.0,1.0
2004-02-20,8.6,8.64,8.35,8.38,448200,8.6,8.64,8.35,8.38,448200,0.0,1.0
2004-02-23,8.4,8.657,8.38,8.655,344800,8.4,8.657,8.38,8.655,344800,0.0,1.0
2004-02-24,8.74,8.99,8.24,8.35,684100,8.74,8.99,8.24,8.35,684100,0.0,1.0
2004-02-25,8.4,8.72,8.37,8.7,421200,8.4,8.72,8.37,8.7,421200,0.0,1.0
2004-02-26,8.51,8.51,8.11,8.405,287800,8.51,8.51,8.11,8.405,287800,0.0,1.0
2004-02-27,8.5,8.55,8.37,8.51,218800,8.5,8.55,8.37,8.51,218800,0.0,1.0
2004-03-01,8.48,8.55,8.42,8.51,117800,8.48,8.55,8.42,8.51,117800,0.0,1.0
2004-03-02,8.4,8.48,8.39,8.41,223300,8.4,8.48,8.39,8.41,223300,0.0,1.0
2004-03-03,8.45,8.47,8.32,8.4,159600,8.45,8.47,8.32,8.4,159600,0.0,1.0
2004-03-04,8.49,8.53,8.28,8.4,222800,8.49,8.53,8.28,8.4,222800,0.0,1.0
2004-03-05,8.61,8.68,8.467,8.52,127500,8.61,8.68,8.467,8.52,127500,0.0,1.0
2004-03-08,8.65,8.84,8.5,8.53,221000,8.65,8.84,8.5,8.53,221000,0.0,1.0
2004-03-09,8.54,8.73,8.4,8.51,149100,8.54,8.73,8.4,8.51,149100,0.0,1.0
2004-03-10,8.43,8.62,8.39,8.49,158300,8.43,8.62,8.39,8.49,158300,0.0,1.0
2004-03-11,8.87,9.2,8.37,8.4,555300,8.87,9.2,8.37,8.4,555300,0.0,1.0
2004-03-12,9.22,9.26,8.68,9.04,600000,9.22,9.26,8.68,9.04,600000,0.0,1.0
2004-03-15,9.01,9.28,8.9,9.27,591200,9.01,9.28,8.9,9.27,591200,0.0,1.0
2004-03-16,8.89,9.7,8.6,8.995,380100,8.89,9.7,8.6,8.995,380100,0.0,1.0
2004-03-17,8.96,9.08,8.76,8.93,241700,8.96,9.08,8.76,8.93,241700,0.0,1.0
2004-03-18,9.25,9.25,8.88,8.91,882200,9.25,9.25,8.88,8.91,882200,0.0,1.0
2004-03-19,9.2,9.47,9.06,9.45,422500,9.2,9.47,9.06,9.45,422500,0.0,1.0
2004-03-22,9.3,9.32,9.0,9.11,302600,9.3,9.32,9.0,9.11,302600,0.0,1.0
2004-03-23,9.02,9.5,8.98,9.31,292900,9.02,9.5,8.98,9.31,292900,0.0,1.0
2004-03-24,9.09,9.4,8.815,8.91,290700,9.09,9.4,8.815,8.91,290700,0.0,1.0
2004-03-25,9.55,9.69,8.85,9.1,581400,9.55,9.69,8.85,9.1,581400,0.0,1.0
2004-03-26,9.92,10.1,9.47,9.63,702800,9.92,10.1,9.47,9.63,702800,0.0,1.0
2004-03-29,10.15,10.49,9.8,10.15,981100,10.15,10.49,9.8,10.15,981100,0.0,1.0
2004-03-30,10.56,10.59,9.99,10.0,927100,10.56,10.59,9.99,10.0,927100,0.0,1.0
2004-03-31,10.34,10.6,10.09,10.5,381800,10.34,10.6,10.09,10.5,381800,0.0,1.0
2004-04-01,10.2,10.35,9.82,10.34,531500,10.2,10.35,9.82,10.34,531500,0.0,1.0
2004-04-02,10.25,10.48,10.11,10.22,877100,10.25,10.48,10.11,10.22,877100,0.0,1.0
2004-04-05,10.45,10.48,10.2,10.25,288200,10.45,10.48,10.2,10.25,288200,0.0,1.0
2004-04-06,10.32,10.6,10.23,10.49,350600,10.32,10.6,10.23,10.49,350600,0.0,1.0
2004-04-07,10.57,10.79,10.14,10.5,217700,10.57,10.79,10.14,10.5,217700,0.0,1.0
2004-04-08,10.12,10.58,10.11,10.58,244900,10.12,10.58,10.11,10.58,244900,0.0,1.0
2004-04-12,10.12,10.33,10.05,10.15,238000,10.12,10.33,10.05,10.15,238000,0.0,1.0
2004-04-13,9.91,10.16,9.85,9.94,236100,9.91,10.16,9.85,9.94,236100,0.0,1.0
2004-04-14,10.0,10.01,9.5,9.75,299300,10.0,10.01,9.5,9.75,299300,0.0,1.0
2004-04-15,10.16,10.24,9.99,10.05,574900,10.16,10.24,9.99,10.05,574900,0.0,1.0
2004-04-16,10.28,10.5,10.2,10.2,325900,10.28,10.5,10.2,10.2,325900,0.0,1.0
2004-04-19,10.39,10.45,10.2,10.25,369900,10.39,10.45,10.2,10.25,369900,0.0,1.0
2004-04-20,10.34,10.52,10.1,10.46,402300,10.34,10.52,10.1,10.46,402300,0.0,1.0
2004-04-21,10.27,10.43,10.11,10.34,99100,10.27,10.43,10.11,10.34,99100,0.0,1.0
2004-04-22,10.31,10.45,10.19,10.21,89400,10.31,10.45,10.19,10.21,89400,0.0,1.0
2004-04-23,10.26,10.44,10.01,10.44,86000,10.26,10.44,10.01,10.44,86000,0.0,1.0
2004-04-26,10.26,10.49,10.08,10.49,88200,10.26,10.49,10.08,10.49,88200,0.0,1.0
2004-04-27,10.3,10.5,10.09,10.16,228600,10.3,10.5,10.09,10.16,228600,0.0,1.0
2004-04-28,9.99,10.24,9.78,10.08,137600,9.99,10.24,9.78,10.08,137600,0.0,1.0
2004-04-29,9.86,10.18,9.82,9.925,214400,9.86,10.18,9.82,9.925,214400,0.0,1.0
2004-04-30,9.75,10.03,9.71,10.03,161600,9.75,10.03,9.71,10.03,161600,0.0,1.0
2004-05-03,9.95,10.09,9.75,9.81,237700,9.95,10.09,9.75,9.81,237700,0.0,1.0
2004-05-04,9.75,10.03,9.74,9.92,141300,9.75,10.03,9.74,9.92,141300,0.0,1.0
2004-05-05,9.37,9.76,9.33,9.755,566200,9.37,9.76,9.33,9.755,566200,0.0,1.0
2004-05-06,8.41,9.39,8.32,9.31,1235200,8.41,9.39,8.32,9.31,1235200,0.0,1.0
2004-05-07,8.11,8.53,8.06,8.32,363400,8.11,8.53,8.06,8.32,363400,0.0,1.0
2004-05-10,7.34,8.1,7.29,8.0,712000,7.34,8.1,7.29,8.0,712000,0.0,1.0
2004-05-11,7.5,7.76,7.34,7.34,237100,7.5,7.76,7.34,7.34,237100,0.0,1.0
2004-05-12,7.4,7.65,7.11,7.36,449500,7.4,7.65,7.11,7.36,449500,0.0,1.0
2004-05-13,7.46,7.55,7.22,7.22,251900,7.46,7.55,7.22,7.22,251900,0.0,1.0
2004-05-14,7.14,7.49,7.01,7.27,244700,7.14,7.49,7.01,7.27,244700,0.0,1.0
2004-05-17,7.21,7.32,6.95,6.95,542900,7.21,7.32,6.95,6.95,542900,0.0,1.0
2004-05-18,7.35,7.4,7.15,7.25,148600,7.35,7.4,7.15,7.25,148600,0.0,1.0
2004-05-19,7.45,7.81,7.19,7.37,382400,7.45,7.81,7.19,7.37,382400,0.0,1.0
2004-05-20,6.65,7.45,6.53,7.18,1173700,6.65,7.45,6.53,7.18,1173700,0.0,1.0
2004-05-21,5.92,6.87,5.9188,6.56,1963700,5.92,6.87,5.9188,6.56,1963700,0.0,1.0
2004-05-24,6.24,6.46,5.9,5.9,855400,6.24,6.46,5.9,5.9,855400,0.0,1.0
2004-05-25,6.87,6.91,6.19,6.19,2013300,6.87,6.91,6.19,6.19,2013300,0.0,1.0
2004-05-26,6.52,7.02,6.44,7.0,367600,6.52,7.02,6.44,7.0,367600,0.0,1.0
2004-05-27,6.62,6.69,6.51,6.51,232400,6.62,6.69,6.51,6.51,232400,0.0,1.0
2004-05-28,6.85,6.96,6.55,6.56,217700,6.85,6.96,6.55,6.56,217700,0.0,1.0
2004-06-01,7.08,7.08,6.78,6.83,241600,7.08,7.08,6.78,6.83,241600,0.0,1.0
2004-06-02,7.4,7.45,6.94,7.1,660100,7.4,7.45,6.94,7.1,660100,0.0,1.0
2004-06-03,7.13,7.53,6.99,7.5,592000,7.13,7.53,6.99,7.5,592000,0.0,1.0
2004-06-04,7.1,7.2,6.95,7.19,273500,7.1,7.2,6.95,7.19,273500,0.0,1.0
2004-06-07,7.3,7.33,7.07,7.075,131900,7.3,7.33,7.07,7.075,131900,0.0,1.0
2004-06-08,7.24,7.32,7.14,7.27,213600,7.24,7.32,7.14,7.27,213600,0.0,1.0
2004-06-09,7.04,7.39,7.02,7.36,261900,7.04,7.39,7.02,7.36,261900,0.0,1.0
2004-06-10,7.19,7.25,6.98,6.98,336200,7.19,7.25,6.98,6.98,336200,0.0,1.0
2004-06-14,7.24,7.26,7.08,7.16,270400,7.24,7.26,7.08,7.16,270400,0.0,1.0
2004-06-15,7.4,7.46,7.19,7.3,136700,7.4,7.46,7.19,7.3,136700,0.0,1.0
2004-06-16,7.28,7.51,7.19,7.51,217000,7.28,7.51,7.19,7.51,217000,0.0,1.0
2004-06-17,7.32,7.48,7.22,7.35,241700,7.32,7.48,7.22,7.35,241700,0.0,1.0
2004-06-18,7.53,7.6,7.11,7.2,220200,7.53,7.6,7.11,7.2,220200,0.0,1.0
2004-06-21,7.23,7.509,7.19,7.509,180600,7.23,7.509,7.19,7.509,180600,0.0,1.0
2004-06-22,7.49,7.51,7.2,7.21,268200,7.49,7.51,7.2,7.21,268200,0.0,1.0
2004-06-23,7.29,7.5,7.13,7.41,275300,7.29,7.5,7.13,7.41,275300,0.0,1.0
2004-06-24,7.07,7.33,7.02,7.22,462300,7.07,7.33,7.02,7.22,462300,0.0,1.0
2004-06-25,7.0,7.215,6.92,7.0,582200,7.0,7.215,6.92,7.0,582200,0.0,1.0
2004-06-28,7.25,7.34,6.95,7.07,250800,7.25,7.34,6.95,7.07,250800,0.0,1.0
2004-06-29,7.27,7.5,7.15,7.15,149200,7.27,7.5,7.15,7.15,149200,0.0,1.0
2004-06-30,7.3,7.34,7.2,7.2,95200,7.3,7.34,7.2,7.2,95200,0.0,1.0
2004-07-01,7.2,7.31,7.19,7.23,204400,7.2,7.31,7.19,7.23,204400,0.0,1.0
2004-07-02,7.04,7.22,6.99,7.2,393500,7.04,7.22,6.99,7.2,393500,0.0,1.0
2004-07-06,7.0,7.07,6.97,6.98,107500,7.0,7.07,6.97,6.98,107500,0.0,1.0
2004-07-07,6.96,7.06,6.93,6.96,167700,6.96,7.06,6.93,6.96,167700,0.0,1.0
2004-07-08,6.81,6.96,6.29,6.92,614100,6.81,6.96,6.29,6.92,614100,0.0,1.0
2004-07-09,6.62,6.9,6.51,6.805,111900,6.62,6.9,6.51,6.805,111900,0.0,1.0
2004-07-12,6.61,6.76,6.47,6.55,144200,6.61,6.76,6.47,6.55,144200,0.0,1.0
2004-07-13,6.62,6.73,6.58,6.58,40000,6.62,6.73,6.58,6.58,40000,0.0,1.0
2004-07-14,6.28,6.58,6.21,6.56,214200,6.28,6.58,6.21,6.56,214200,0.0,1.0
2004-07-15,6.27,6.52,6.22,6.23,176900,6.27,6.52,6.22,6.23,176900,0.0,1.0
2004-07-16,6.09,6.4,6.09,6.3,132600,6.09,6.4,6.09,6.3,132600,0.0,1.0
2004-07-19,5.96,6.15,5.84,6.07,180900,5.96,6.15,5.84,6.07,180900,0.0,1.0
2004-07-20,6.12,6.17,5.9,6.03,215800,6.12,6.17,5.9,6.03,215800,0.0,1.0
2004-07-21,6.08,6.2,6.01,6.17,202400,6.08,6.2,6.01,6.17,202400,0.0,1.0
2004-07-22,6.34,6.36,5.95,6.0,290100,6.34,6.36,5.95,6.0,290100,0.0,1.0
2004-07-23,6.0,6.3,5.95,6.16,298300,6.0,6.3,5.95,6.16,298300,0.0,1.0
2004-07-26,5.93,6.1,5.89,6.1,176900,5.93,6.1,5.89,6.1,176900,0.0,1.0
2004-07-27,6.08,6.2,5.81,5.9,108100,6.08,6.2,5.81,5.9,108100,0.0,1.0
2004-07-28,6.15,6.2,5.911,5.94,198700,6.15,6.2,5.911,5.94,198700,0.0,1.0
2004-07-29,6.37,6.37,6.09,6.22,220300,6.37,6.37,6.09,6.22,220300,0.0,1.0
2004-07-30,6.14,6.51,6.02,6.38,180900,6.14,6.51,6.02,6.38,180900,0.0,1.0
2004-08-02,6.5,6.6,6.08,6.2,308100,6.5,6.6,6.08,6.2,308100,0.0,1.0
2004-08-03,6.04,6.5,6.0,6.44,329400,6.04,6.5,6.0,6.44,329400,0.0,1.0
2004-08-04,5.67,5.91,5.35,5.5,443800,5.67,5.91,5.35,5.5,443800,0.0,1.0
2004-08-05,5.91,6.1,5.65,5.65,683000,5.91,6.1,5.65,5.65,683000,0.0,1.0
2004-08-06,5.91,6.01,5.64,5.89,392100,5.91,6.01,5.64,5.89,392100,0.0,1.0
2004-08-09,5.84,6.02,5.8,6.0,122400,5.84,6.02,5.8,6.0,122400,0.0,1.0
2004-08-10,6.17,6.2,5.84,5.85,282000,6.17,6.2,5.84,5.85,282000,0.0,1.0
2004-08-11,6.0,6.12,5.93,6.11,263600,6.0,6.12,5.93,6.11,263600,0.0,1.0
2004-08-12,6.2,6.23,6.0,6.0,304000,6.2,6.23,6.0,6.0,304000,0.0,1.0
2004-08-13,6.12,6.29,6.11,6.24,104100,6.12,6.29,6.11,6.24,104100,0.0,1.0
2004-08-16,6.355,6.39,6.12,6.18,113300,6.355,6.39,6.12,6.18,113300,0.0,1.0
2004-08-17,6.35,6.62,6.33,6.62,154800,6.35,6.62,6.33,6.62,154800,0.0,1.0
2004-08-18,6.3,6.47,6.25,6.4,150500,6.3,6.47,6.25,6.4,150500,0.0,1.0
2004-08-19,6.46,6.53,6.22,6.35,566200,6.46,6.53,6.22,6.35,566200,0.0,1.0
2004-08-20,6.46,6.54,6.34,6.5,100700,6.46,6.54,6.34,6.5,100700,0.0,1.0
2004-08-23,6.28,6.53,6.24,6.53,150600,6.28,6.53,6.24,6.53,150600,0.0,1.0
2004-08-24,6.3,6.48,6.22,6.47,310500,6.3,6.48,6.22,6.47,310500,0.0,1.0
2004-08-25,6.25,6.31,6.18,6.2,92300,6.25,6.31,6.18,6.2,92300,0.0,1.0
2004-08-26,6.0,6.3,5.94,6.16,347700,6.0,6.3,5.94,6.16,347700,0.0,1.0
2004-08-27,6.0,6.17,5.97,6.1,229700,6.0,6.17,5.97,6.1,229700,0.0,1.0
2004-08-30,5.99,6.13,5.9,6.0,90400,5.99,6.13,5.9,6.0,90400,0.0,1.0
2004-08-31,5.89,6.2,5.84,6.2,66900,5.89,6.2,5.84,6.2,66900,0.0,1.0
2004-09-01,5.83,6.65,5.78,5.95,295500,5.83,6.65,5.78,5.95,295500,0.0,1.0
2004-09-02,5.99,6.19,5.83,6.19,100900,5.99,6.19,5.83,6.19,100900,0.0,1.0
2004-09-03,5.98,6.08,5.93,6.05,52000,5.98,6.08,5.93,6.05,52000,0.0,1.0
2004-09-07,5.95,6.04,5.81,6.04,188200,5.95,6.04,5.81,6.04,188200,0.0,1.0
2004-09-08,5.8,6.0,5.79,5.95,72400,5.8,6.0,5.79,5.95,72400,0.0,1.0
2004-09-09,5.57,5.95,5.54,5.8,105300,5.57,5.95,5.54,5.8,105300,0.0,1.0
2004-09-10,5.56,5.73,5.49,5.73,251300,5.56,5.73,5.49,5.73,251300,0.0,1.0
2004-09-13,5.9,5.91,5.6,5.61,83700,5.9,5.91,5.6,5.61,83700,0.0,1.0
2004-09-14,5.46,5.85,5.43,5.72,204500,5.46,5.85,5.43,5.72,204500,0.0,1.0
2004-09-15,5.5,5.61,5.4,5.58,368100,5.5,5.61,5.4,5.58,368100,0.0,1.0
2004-09-16,5.63,5.66,5.37,5.37,234600,5.63,5.66,5.37,5.37,234600,0.0,1.0
2004-09-17,5.38,5.9,5.3,5.72,358600,5.38,5.9,5.3,5.72,358600,0.0,1.0
2004-09-20,4.89,5.39,4.66,5.24,724100,4.89,5.39,4.66,5.24,724100,0.0,1.0
2004-09-21,5.11,5.12,4.77,4.98,1020200,5.11,5.12,4.77,4.98,1020200,0.0,1.0
2004-09-22,5.38,5.55,5.04,5.11,1513900,5.38,5.55,5.04,5.11,1513900,0.0,1.0
2004-09-23,5.24,5.49,5.14,5.49,276300,5.24,5.49,5.14,5.49,276300,0.0,1.0
2004-09-24,5.4,5.48,5.23,5.3,760000,5.4,5.48,5.23,5.3,760000,0.0,1.0
2004-09-27,5.26,5.37,5.25,5.28,163600,5.26,5.37,5.25,5.28,163600,0.0,1.0
2004-09-28,5.4,5.43,5.2,5.34,654000,5.4,5.43,5.2,5.34,654000,0.0,1.0
2004-09-29,5.32,5.46,5.1,5.39,515100,5.32,5.46,5.1,5.39,515100,0.0,1.0
2004-09-30,5.24,5.44,5.22,5.22,307800,5.24,5.44,5.22,5.22,307800,0.0,1.0
2004-10-01,5.39,5.46,5.24,5.45,293800,5.39,5.46,5.24,5.45,293800,0.0,1.0
2004-10-04,5.55,5.59,5.28,5.28,90200,5.55,5.59,5.28,5.28,90200,0.0,1.0
2004-10-05,5.54,5.8,5.45,5.45,581200,5.54,5.8,5.45,5.45,581200,0.0,1.0
2004-10-06,5.365,5.76,5.33,5.58,414600,5.365,5.76,5.33,5.58,414600,0.0,1.0
2004-10-07,5.34,5.47,5.13,5.35,767800,5.34,5.47,5.13,5.35,767800,0.0,1.0
2004-10-08,5.245,5.33,5.14,5.29,86400,5.245,5.33,5.14,5.29,86400,0.0,1.0
2004-10-11,5.25,5.35,5.03,5.23,141100,5.25,5.35,5.03,5.23,141100,0.0,1.0
2004-10-12,5.18,5.35,5.05,5.08,130800,5.18,5.35,5.05,5.08,130800,0.0,1.0
2004-10-13,5.33,5.54,5.3,5.35,176400,5.33,5.54,5.3,5.35,176400,0.0,1.0
2004-10-14,5.09,5.42,5.02,5.28,88700,5.09,5.42,5.02,5.28,88700,0.0,1.0
2004-10-15,5.32,5.4,5.14,5.19,100500,5.32,5.4,5.14,5.19,100500,0.0,1.0
2004-10-18,5.36,5.42,5.25,5.38,64700,5.36,5.42,5.25,5.38,64700,0.0,1.0
2004-10-19,5.19,5.45,5.05,5.45,111900,5.19,5.45,5.05,5.45,111900,0.0,1.0
2004-10-20,5.22,5.28,5.07,5.07,85000,5.22,5.28,5.07,5.07,85000,0.0,1.0
2004-10-21,5.01,5.35,5.01,5.31,237800,5.01,5.35,5.01,5.31,237800,0.0,1.0
2004-10-22,5.03,5.34,5.0,5.27,210900,5.03,5.34,5.0,5.27,210900,0.0,1.0
2004-10-25,5.04,5.1,4.95,5.01,130100,5.04,5.1,4.95,5.01,130100,0.0,1.0
2004-10-26,5.05,5.15,4.93,4.93,71500,5.05,5.15,4.93,4.93,71500,0.0,1.0
2004-10-27,5.1,5.15,4.93,5.15,170000,5.1,5.15,4.93,5.15,170000,0.0,1.0
2004-10-28,5.09,5.24,5.0,5.055,50400,5.09,5.24,5.0,5.055,50400,0.0,1.0
2004-10-29,5.025,5.14,4.79,5.1,192200,5.025,5.14,4.79,5.1,192200,0.0,1.0
2004-11-01,5.09,5.18,4.9,5.0,149200,5.09,5.18,4.9,5.0,149200,0.0,1.0
2004-11-02,5.1,5.18,4.94,5.18,188800,5.1,5.18,4.94,5.18,188800,0.0,1.0
2004-11-03,5.35,5.35,4.98,5.1,802300,5.35,5.35,4.98,5.1,802300,0.0,1.0
2004-11-04,5.03,5.35,5.0,5.34,1295000,5.03,5.35,5.0,5.34,1295000,0.0,1.0
2004-11-05,5.11,5.15,4.94,5.1,1146200,5.11,5.15,4.94,5.1,1146200,0.0,1.0
2004-11-08,5.11,5.37,5.05,5.1,149900,5.11,5.37,5.05,5.1,149900,0.0,1.0
2004-11-09,5.05,5.25,4.89,5.14,326500,5.05,5.25,4.89,5.14,326500,0.0,1.0
2004-11-10,5.01,5.09,5.01,5.03,118600,5.01,5.09,5.01,5.03,118600,0.0,1.0
2004-11-11,5.1,5.16,4.96,5.027,65200,5.1,5.16,4.96,5.027,65200,0.0,1.0
2004-11-12,5.1,5.2,5.02,5.1,117200,5.1,5.2,5.02,5.1,117200,0.0,1.0
2004-11-15,5.0,5.11,4.97,5.01,161200,5.0,5.11,4.97,5.01,161200,0.0,1.0
2004-11-16,4.95,5.19,4.92,5.0,151900,4.95,5.19,4.92,5.0,151900,0.0,1.0
2004-11-17,5.11,5.2,5.0,5.01,236800,5.11,5.2,5.0,5.01,236800,0.0,1.0
2004-11-18,4.86,5.03,4.79,5.0,996400,4.86,5.03,4.79,5.0,996400,0.0,1.0
2004-11-19,4.77,4.93,4.64,4.81,392400,4.77,4.93,4.64,4.81,392400,0.0,1.0
2004-11-22,4.69,4.82,4.6,4.75,308700,4.69,4.82,4.6,4.75,308700,0.0,1.0
2004-11-23,4.55,4.76,4.47,4.7,581600,4.55,4.76,4.47,4.7,581600,0.0,1.0
2004-11-24,4.39,4.61,4.39,4.55,511200,4.39,4.61,4.39,4.55,511200,0.0,1.0
2004-11-26,4.45,4.55,4.39,4.5,409700,4.45,4.55,4.39,4.5,409700,0.0,1.0
2004-11-29,4.55,4.69,4.48,4.62,455900,4.55,4.69,4.48,4.62,455900,0.0,1.0
2004-11-30,4.32,4.62,4.31,4.62,196000,4.32,4.62,4.31,4.62,196000,0.0,1.0
2004-12-01,4.37,4.58,4.37,4.41,399800,4.37,4.58,4.37,4.41,399800,0.0,1.0
2004-12-02,4.819,4.9,4.45,4.5,344700,4.819,4.9,4.45,4.5,344700,0.0,1.0
2004-12-03,4.49,4.83,4.47,4.75,182700,4.49,4.83,4.47,4.75,182700,0.0,1.0
2004-12-06,4.53,4.72,4.5,4.5,455700,4.53,4.72,4.5,4.5,455700,0.0,1.0
2004-12-07,4.4,4.7,4.37,4.5,375700,4.4,4.7,4.37,4.5,375700,0.0,1.0
2004-12-08,5.08,5.27,4.45,4.45,1343600,5.08,5.27,4.45,4.45,1343600,0.0,1.0
2004-12-09,5.03,5.18,4.9,5.115,1248400,5.03,5.18,4.9,5.115,1248400,0.0,1.0
2004-12-10,5.38,5.52,4.97,5.06,591300,5.38,5.52,4.97,5.06,591300,0.0,1.0
2004-12-13,5.47,5.59,5.32,5.54,598400,5.47,5.59,5.32,5.54,598400,0.0,1.0
2004-12-14,5.44,5.48,5.24,5.4,260900,5.44,5.48,5.24,5.4,260900,0.0,1.0
2004-12-15,5.53,5.6,5.35,5.48,307800,5.53,5.6,5.35,5.48,307800,0.0,1.0
2004-12-16,5.35,5.6,5.29,5.6,320400,5.35,5.6,5.29,5.6,320400,0.0,1.0
2004-12-17,5.15,5.29,5.15,5.26,544000,5.15,5.29,5.15,5.26,544000,0.0,1.0
2004-12-20,5.17,5.39,5.16,5.39,227900,5.17,5.39,5.16,5.39,227900,0.0,1.0
2004-12-21,5.26,5.31,5.16,5.28,313000,5.26,5.31,5.16,5.28,313000,0.0,1.0
2004-12-22,5.4,5.43,5.19,5.31,308800,5.4,5.43,5.19,5.31,308800,0.0,1.0
2004-12-23,5.48,5.55,5.4,5.45,211400,5.48,5.55,5.4,5.45,211400,0.0,1.0
2004-12-27,5.42,5.55,5.38,5.48,143800,5.42,5.55,5.38,5.48,143800,0.0,1.0
2004-12-28,5.49,5.5,5.2,5.4,141300,5.49,5.5,5.2,5.4,141300,0.0,1.0
2004-12-29,5.48,5.52,5.4,5.4,80300,5.48,5.52,5.4,5.4,80300,0.0,1.0
2004-12-30,5.56,5.59,5.4,5.4,67700,5.56,5.59,5.4,5.4,67700,0.0,1.0
2004-12-31,5.45,5.6,5.45,5.59,160600,5.45,5.6,5.45,5.59,160600,0.0,1.0
2005-01-03,5.6,5.71,5.41,5.55,173800,5.6,5.71,5.41,5.55,173800,0.0,1.0
2005-01-04,5.37,5.71,5.35,5.55,186200,5.37,5.71,5.35,5.55,186200,0.0,1.0
2005-01-05,5.77,5.92,5.37,5.41,572000,5.77,5.92,5.37,5.41,572000,0.0,1.0
2005-01-06,5.55,5.93,5.5,5.74,390900,5.55,5.93,5.5,5.74,390900,0.0,1.0
2005-01-07,5.25,5.65,5.24,5.65,305900,5.25,5.65,5.24,5.65,305900,0.0,1.0
2005-01-10,5.29,5.4,5.06,5.25,1033900,5.29,5.4,5.06,5.25,1033900,0.0,1.0
2005-01-11,5.09,5.29,5.06,5.2,293300,5.09,5.29,5.06,5.2,293300,0.0,1.0
2005-01-12,5.11,5.2,4.93,5.04,293300,5.11,5.2,4.93,5.04,293300,0.0,1.0
2005-01-13,5.08,5.23,5.0,5.23,106400,5.08,5.23,5.0,5.23,106400,0.0,1.0
2005-01-14,5.42,5.48,5.13,5.2,147800,5.42,5.48,5.13,5.2,147800,0.0,1.0
2005-01-18,5.38,5.51,5.35,5.4,184400,5.38,5.51,5.35,5.4,184400,0.0,1.0
2005-01-19,5.46,5.53,5.4,5.53,74900,5.46,5.53,5.4,5.53,74900,0.0,1.0
2005-01-20,5.53,5.6,5.41,5.6,199800,5.53,5.6,5.41,5.6,199800,0.0,1.0
2005-01-21,5.5,5.61,5.42,5.61,444700,5.5,5.61,5.42,5.61,444700,0.0,1.0
2005-01-24,5.51,5.65,5.42,5.55,211500,5.51,5.65,5.42,5.55,211500,0.0,1.0
2005-01-25,5.54,5.59,5.5,5.55,135300,5.54,5.59,5.5,5.55,135300,0.0,1.0
2005-01-26,5.53,5.59,5.5,5.5,95700,5.53,5.59,5.5,5.5,95700,0.0,1.0
2005-01-27,5.38,5.69,5.34,5.5,740400,5.38,5.69,5.34,5.5,740400,0.0,1.0
2005-01-28,5.4,5.49,5.3,5.33,203800,5.4,5.49,5.3,5.33,203800,0.0,1.0
2005-01-31,5.59,5.62,5.43,5.51,164200,5.59,5.62,5.43,5.51,164200,0.0,1.0
2005-02-01,5.57,5.64,5.45,5.6,597000,5.57,5.64,5.45,5.6,597000,0.0,1.0
2005-02-02,5.72,5.73,5.49,5.49,75800,5.72,5.73,5.49,5.49,75800,0.0,1.0
2005-02-03,5.41,5.66,5.4,5.63,172400,5.41,5.66,5.4,5.63,172400,0.0,1.0
2005-02-04,5.45,5.53,5.41,5.52,278700,5.45,5.53,5.41,5.52,278700,0.0,1.0
2005-02-07,5.5,5.56,5.45,5.5,457900,5.5,5.56,5.45,5.5,457900,0.0,1.0
2005-02-08,5.35,5.55,5.35,5.55,224400,5.35,5.55,5.35,5.55,224400,0.0,1.0
2005-02-09,5.19,5.48,5.19,5.3,158700,5.19,5.48,5.19,5.3,158700,0.0,1.0
2005-02-10,5.24,5.38,5.21,5.21,174800,5.24,5.38,5.21,5.21,174800,0.0,1.0
2005-02-11,5.3,5.48,5.18,5.25,179900,5.3,5.48,5.18,5.25,179900,0.0,1.0
2005-02-14,5.28,5.37,5.2,5.32,80200,5.28,5.37,5.2,5.32,80200,0.0,1.0
2005-02-15,5.37,5.43,5.3,5.33,104500,5.37,5.43,5.3,5.33,104500,0.0,1.0
2005-02-16,5.45,5.49,5.34,5.34,91100,5.45,5.49,5.34,5.34,91100,0.0,1.0
2005-02-17,5.42,5.49,5.32,5.34,120800,5.42,5.49,5.32,5.34,120800,0.0,1.0
2005-02-18,5.39,5.44,5.35,5.44,88300,5.39,5.44,5.35,5.44,88300,0.0,1.0
2005-02-22,5.27,5.34,5.25,5.33,153800,5.27,5.34,5.25,5.33,153800,0.0,1.0
2005-02-23,5.41,5.49,5.27,5.27,210300,5.41,5.49,5.27,5.27,210300,0.0,1.0
2005-02-24,5.59,5.61,5.3,5.43,222100,5.59,5.61,5.3,5.43,222100,0.0,1.0
2005-02-25,5.59,5.66,5.49,5.49,332500,5.59,5.66,5.49,5.49,332500,0.0,1.0
2005-02-28,5.79,5.89,5.59,5.67,151200,5.79,5.89,5.59,5.67,151200,0.0,1.0
2005-03-01,5.77,5.89,5.66,5.77,174000,5.77,5.89,5.66,5.77,174000,0.0,1.0
2005-03-02,5.85,5.91,5.7,5.73,139000,5.85,5.91,5.7,5.73,139000,0.0,1.0
2005-03-03,6.1,6.14,5.86,5.91,342800,6.1,6.14,5.86,5.91,342800,0.0,1.0
2005-03-04,6.12,6.25,6.08,6.18,188700,6.12,6.25,6.08,6.18,188700,0.0,1.0
2005-03-07,6.28,6.47,6.13,6.13,240800,6.28,6.47,6.13,6.13,240800,0.0,1.0
2005-03-08,6.19,6.39,6.12,6.39,108400,6.19,6.39,6.12,6.39,108400,0.0,1.0
2005-03-09,6.2,6.35,6.12,6.13,258400,6.2,6.35,6.12,6.13,258400,0.0,1.0
2005-03-10,6.25,6.33,6.12,6.22,151500,6.25,6.33,6.12,6.22,151500,0.0,1.0
2005-03-11,6.11,6.2,6.05,6.18,75500,6.11,6.2,6.05,6.18,75500,0.0,1.0
2005-03-14,6.035,6.15,5.93,6.15,149400,6.035,6.15,5.93,6.15,149400,0.0,1.0
2005-03-15,5.91,6.18,5.9,6.14,128700,5.91,6.18,5.9,6.14,128700,0.0,1.0
2005-03-16,6.0,6.04,5.82,5.87,297600,6.0,6.04,5.82,5.87,297600,0.0,1.0
2005-03-17,6.1,6.15,5.93,5.93,142200,6.1,6.15,5.93,5.93,142200,0.0,1.0
2005-03-18,5.89,6.16,5.88,6.16,310600,5.89,6.16,5.88,6.16,310600,0.0,1.0
2005-03-21,5.81,5.99,5.72,5.99,129700,5.81,5.99,5.72,5.99,129700,0.0,1.0
2005-03-22,5.76,5.96,5.75,5.86,197900,5.76,5.96,5.75,5.86,197900,0.0,1.0
2005-03-23,5.77,5.87,5.65,5.77,97800,5.77,5.87,5.65,5.77,97800,0.0,1.0
2005-03-24,5.68,5.8,5.66,5.74,82200,5.68,5.8,5.66,5.74,82200,0.0,1.0
2005-03-28,5.75,5.85,5.6,5.71,143300,5.75,5.85,5.6,5.71,143300,0.0,1.0
2005-03-29,5.7,5.8,5.64,5.79,186300,5.7,5.8,5.64,5.79,186300,0.0,1.0
2005-03-30,5.9,5.9,5.76,5.76,349100,5.9,5.9,5.76,5.76,349100,0.0,1.0
2005-03-31,6.49,6.73,5.9,6.35,1975700,6.49,6.73,5.9,6.35,1975700,0.0,1.0
2005-04-01,6.79,6.89,6.53,6.55,652000,6.79,6.89,6.53,6.55,652000,0.0,1.0
2005-04-04,7.05,7.09,6.81,6.89,512200,7.05,7.09,6.81,6.89,512200,0.0,1.0
2005-04-05,7.36,7.39,7.07,7.18,860600,7.36,7.39,7.07,7.18,860600,0.0,1.0
2005-04-06,7.41,7.51,7.25,7.5,615400,7.41,7.51,7.25,7.5,615400,0.0,1.0
2005-04-07,7.41,7.52,7.25,7.34,837200,7.41,7.52,7.25,7.34,837200,0.0,1.0
2005-04-08,7.6,7.62,7.3,7.5,426100,7.6,7.62,7.3,7.5,426100,0.0,1.0
2005-04-11,7.34,7.65,7.16,7.62,235600,7.34,7.65,7.16,7.62,235600,0.0,1.0
2005-04-12,7.4,7.47,7.22,7.47,175100,7.4,7.47,7.22,7.47,175100,0.0,1.0
2005-04-13,7.27,7.46,7.26,7.41,196200,7.27,7.46,7.26,7.41,196200,0.0,1.0
2005-04-14,7.33,7.47,7.22,7.24,307600,7.33,7.47,7.22,7.24,307600,0.0,1.0
2005-04-15,7.01,7.37,6.82,7.37,313300,7.01,7.37,6.82,7.37,313300,0.0,1.0
2005-04-18,7.06,7.09,6.84,6.87,172900,7.06,7.09,6.84,6.87,172900,0.0,1.0
2005-04-19,7.19,7.21,7.0,7.1,148600,7.19,7.21,7.0,7.1,148600,0.0,1.0
2005-04-20,6.85,7.21,6.8,7.21,202900,6.85,7.21,6.8,7.21,202900,0.0,1.0
2005-04-21,7.17,7.19,6.77,6.91,276000,7.17,7.19,6.77,6.91,276000,0.0,1.0
2005-04-22,6.76,7.11,6.65,7.01,281400,6.76,7.11,6.65,7.01,281400,0.0,1.0
2005-04-25,7.01,7.14,6.73,6.73,236200,7.01,7.14,6.73,6.73,236200,0.0,1.0
2005-04-26,6.9,7.12,6.9,7.12,72500,6.9,7.12,6.9,7.12,72500,0.0,1.0
2005-04-27,7.1,7.27,6.79,6.83,306300,7.1,7.27,6.79,6.83,306300,0.0,1.0
2005-04-28,6.83,7.16,6.8,7.06,127500,6.83,7.16,6.8,7.06,127500,0.0,1.0
2005-04-29,6.61,7.0,6.49,6.84,481800,6.61,7.0,6.49,6.84,481800,0.0,1.0
2005-05-02,6.86,6.89,6.56,6.56,200800,6.86,6.89,6.56,6.56,200800,0.0,1.0
2005-05-03,6.605,6.93,6.57,6.93,131100,6.605,6.93,6.57,6.93,131100,0.0,1.0
2005-05-04,6.7,6.708,6.55,6.62,157000,6.7,6.708,6.55,6.62,157000,0.0,1.0
2005-05-05,6.8,7.1,6.67,6.7,529000,6.8,7.1,6.67,6.7,529000,0.0,1.0
2005-05-06,6.55,6.96,6.52,6.96,157000,6.55,6.96,6.52,6.96,157000,0.0,1.0
2005-05-09,6.9,6.9,6.45,6.5,359500,6.9,6.9,6.45,6.5,359500,0.0,1.0
2005-05-10,6.76,6.9,6.75,6.78,144200,6.76,6.9,6.75,6.78,144200,0.0,1.0
2005-05-11,6.76,6.89,6.55,6.85,108200,6.76,6.89,6.55,6.85,108200,0.0,1.0
2005-05-12,6.41,6.8,6.35,6.8,317200,6.41,6.8,6.35,6.8,317200,0.0,1.0
2005-05-13,6.59,6.64,6.03,6.38,757700,6.59,6.64,6.03,6.38,757700,0.0,1.0
2005-05-16,6.75,6.9,6.62,6.65,563600,6.75,6.9,6.62,6.65,563600,0.0,1.0
2005-05-17,6.77,6.88,6.6,6.7,221100,6.77,6.88,6.6,6.7,221100,0.0,1.0
2005-05-18,6.65,6.86,6.6,6.84,181200,6.65,6.86,6.6,6.84,181200,0.0,1.0
2005-05-19,6.84,6.92,6.2,6.5,361700,6.84,6.92,6.2,6.5,361700,0.0,1.0
2005-05-20,6.98,7.18,6.86,6.93,399400,6.98,7.18,6.86,6.93,399400,0.0,1.0
2005-05-23,6.9,7.1,6.9,7.05,326200,6.9,7.1,6.9,7.05,326200,0.0,1.0
2005-05-24,7.0,7.0,6.84,6.96,390400,7.0,7.0,6.84,6.96,390400,0.0,1.0
2005-05-25,6.99,7.02,6.85,7.0,197300,6.99,7.02,6.85,7.0,197300,0.0,1.0
2005-05-26,6.95,7.05,6.82,7.01,132400,6.95,7.05,6.82,7.01,132400,0.0,1.0
2005-05-27,6.885,7.02,6.83,7.0,99700,6.885,7.02,6.83,7.0,99700,0.0,1.0
2005-05-31,7.05,7.21,6.87,6.87,734500,7.05,7.21,6.87,6.87,734500,0.0,1.0
2005-06-01,7.19,7.38,7.05,7.05,183500,7.19,7.38,7.05,7.05,183500,0.0,1.0
2005-06-02,7.34,7.4,7.19,7.27,527500,7.34,7.4,7.19,7.27,527500,0.0,1.0
2005-06-03,7.0,7.33,6.98,7.3,246500,7.0,7.33,6.98,7.3,246500,0.0,1.0
2005-06-06,7.18,7.19,7.03,7.04,249300,7.18,7.19,7.03,7.04,249300,0.0,1.0
2005-06-07,7.38,7.38,7.1,7.22,254700,7.38,7.38,7.1,7.22,254700,0.0,1.0
2005-06-08,7.19,7.44,7.14,7.38,226000,7.19,7.44,7.14,7.38,226000,0.0,1.0
2005-06-09,7.36,7.47,7.1,7.1,146400,7.36,7.47,7.1,7.1,146400,0.0,1.0
2005-06-10,7.27,7.41,7.21,7.38,98400,7.27,7.41,7.21,7.38,98400,0.0,1.0
2005-06-13,7.09,7.4,7.05,7.4,240700,7.09,7.4,7.05,7.4,240700,0.0,1.0
2005-06-14,7.29,7.29,7.05,7.11,118300,7.29,7.29,7.05,7.11,118300,0.0,1.0
2005-06-15,7.22,7.31,6.99,7.23,242300,7.22,7.31,6.99,7.23,242300,0.0,1.0
2005-06-16,7.14,7.36,7.08,7.205,187500,7.14,7.36,7.08,7.205,187500,0.0,1.0
2005-06-17,7.57,7.95,7.39,7.71,848400,7.57,7.95,7.39,7.71,848400,0.0,1.0
2005-06-20,7.58,7.76,7.47,7.57,185900,7.58,7.76,7.47,7.57,185900,0.0,1.0
2005-06-21,7.42,7.6,7.33,7.52,137100,7.42,7.6,7.33,7.52,137100,0.0,1.0
2005-06-22,7.45,7.57,7.41,7.5,135200,7.45,7.57,7.41,7.5,135200,0.0,1.0
2005-06-23,7.39,7.58,7.31,7.57,136500,7.39,7.58,7.31,7.57,136500,0.0,1.0
2005-06-24,7.34,7.39,7.13,7.35,421100,7.34,7.39,7.13,7.35,421100,0.0,1.0
2005-06-27,7.2,7.33,7.1,7.27,195300,7.2,7.33,7.1,7.27,195300,0.0,1.0
2005-06-28,7.55,7.56,7.16,7.23,196200,7.55,7.56,7.16,7.23,196200,0.0,1.0
2005-06-29,7.33,7.56,7.29,7.56,81600,7.33,7.56,7.29,7.56,81600,0.0,1.0
2005-06-30,7.31,7.52,7.22,7.4,124000,7.31,7.52,7.22,7.4,124000,0.0,1.0
2005-07-01,7.235,7.36,7.06,7.36,225900,7.235,7.36,7.06,7.36,225900,0.0,1.0
2005-07-05,7.35,7.42,7.11,7.22,122000,7.35,7.42,7.11,7.22,122000,0.0,1.0
2005-07-06,7.31,7.4,7.28,7.36,159300,7.31,7.4,7.28,7.36,159300,0.0,1.0
2005-07-07,7.38,7.38,7.11,7.19,85700,7.38,7.38,7.11,7.19,85700,0.0,1.0
2005-07-08,7.69,7.69,7.31,7.38,128200,7.69,7.69,7.31,7.38,128200,0.0,1.0
2005-07-11,7.65,7.69,7.46,7.69,204600,7.65,7.69,7.46,7.69,204600,0.0,1.0
2005-07-12,7.7,7.78,7.48,7.59,281400,7.7,7.78,7.48,7.59,281400,0.0,1.0
2005-07-13,7.43,7.74,7.35,7.74,206600,7.43,7.74,7.35,7.74,206600,0.0,1.0
2005-07-14,7.49,7.53,7.35,7.4,698400,7.49,7.53,7.35,7.4,698400,0.0,1.0
2005-07-15,7.6,7.65,7.43,7.54,323000,7.6,7.65,7.43,7.54,323000,0.0,1.0
2005-07-18,7.72,7.79,7.54,7.54,218700,7.72,7.79,7.54,7.54,218700,0.0,1.0
2005-07-19,7.7,7.92,7.65,7.85,145200,7.7,7.92,7.65,7.85,145200,0.0,1.0
2005-07-20,7.87,7.87,7.52,7.66,85600,7.87,7.87,7.52,7.66,85600,0.0,1.0
2005-07-21,7.75,7.87,7.68,7.8,154000,7.75,7.87,7.68,7.8,154000,0.0,1.0
2005-07-22,7.8,7.8,7.6,7.76,144600,7.8,7.8,7.6,7.76,144600,0.0,1.0
2005-07-25,7.66,7.81,7.53,7.81,75000,7.66,7.81,7.53,7.81,75000,0.0,1.0
2005-07-26,7.25,7.72,7.13,7.62,198700,7.25,7.72,7.13,7.62,198700,0.0,1.0
2005-07-27,7.15,7.33,7.02,7.27,585800,7.15,7.33,7.02,7.27,585800,0.0,1.0
2005-07-28,7.3,7.45,7.14,7.15,406300,7.3,7.45,7.14,7.15,406300,0.0,1.0
2005-07-29,7.11,7.35,7.05,7.3,161000,7.11,7.35,7.05,7.3,161000,0.0,1.0
2005-08-01,7.37,7.43,7.09,7.18,157600,7.37,7.43,7.09,7.18,157600,0.0,1.0
2005-08-02,7.44,7.484,7.28,7.48,244300,7.44,7.484,7.28,7.48,244300,0.0,1.0
2005-08-03,7.31,7.51,7.3,7.48,142200,7.31,7.51,7.3,7.48,142200,0.0,1.0
2005-08-04,7.29,7.49,6.985,7.19,368400,7.29,7.49,6.985,7.19,368400,0.0,1.0
2005-08-05,7.28,7.37,7.15,7.26,199500,7.28,7.37,7.15,7.26,199500,0.0,1.0
2005-08-08,6.93,7.4,6.75,7.36,355900,6.93,7.4,6.75,7.36,355900,0.0,1.0
2005-08-09,7.0,7.07,6.94,7.02,309800,7.0,7.07,6.94,7.02,309800,0.0,1.0
2005-08-10,7.21,7.28,7.04,7.04,179300,7.21,7.28,7.04,7.04,179300,0.0,1.0
2005-08-11,7.1,7.26,7.06,7.19,207800,7.1,7.26,7.06,7.19,207800,0.0,1.0
2005-08-12,7.21,7.24,7.04,7.08,82800,7.21,7.24,7.04,7.08,82800,0.0,1.0
2005-08-15,7.3,7.31,7.14,7.25,168400,7.3,7.31,7.14,7.25,168400,0.0,1.0
2005-08-16,7.13,7.34,7.13,7.34,129900,7.13,7.34,7.13,7.34,129900,0.0,1.0
2005-08-17,7.15,7.25,7.06,7.06,152000,7.15,7.25,7.06,7.06,152000,0.0,1.0
2005-08-18,7.13,7.25,7.07,7.15,296000,7.13,7.25,7.07,7.15,296000,0.0,1.0
2005-08-19,7.32,7.61,7.13,7.15,234400,7.32,7.61,7.13,7.15,234400,0.0,1.0
2005-08-22,7.33,7.44,7.25,7.39,320200,7.33,7.44,7.25,7.39,320200,0.0,1.0
2005-08-23,7.31,7.42,7.28,7.36,121300,7.31,7.42,7.28,7.36,121300,0.0,1.0
2005-08-24,7.27,7.47,7.25,7.34,226700,7.27,7.47,7.25,7.34,226700,0.0,1.0
2005-08-25,7.3,7.37,7.27,7.31,74800,7.3,7.37,7.27,7.31,74800,0.0,1.0
2005-08-26,7.23,7.34,7.18,7.29,110800,7.23,7.34,7.18,7.29,110800,0.0,1.0
2005-08-29,7.32,7.32,7.13,7.22,124800,7.32,7.32,7.13,7.22,124800,0.0,1.0
2005-08-30,7.16,7.37,7.11,7.34,149100,7.16,7.37,7.11,7.34,149100,0.0,1.0
2005-08-31,7.11,7.22,7.02,7.14,194200,7.11,7.22,7.02,7.14,194200,0.0,1.0
2005-09-01,6.96,7.11,6.91,7.11,144400,6.96,7.11,6.91,7.11,144400,0.0,1.0
2005-09-02,6.97,7.02,6.85,7.02,133100,6.97,7.02,6.85,7.02,133100,0.0,1.0
2005-09-06,7.1,7.11,6.91,6.99,259900,7.1,7.11,6.91,6.99,259900,0.0,1.0
2005-09-07,7.1,7.14,7.01,7.08,142200,7.1,7.14,7.01,7.08,142200,0.0,1.0
2005-09-08,7.16,7.16,7.07,7.12,267600,7.16,7.16,7.07,7.12,267600,0.0,1.0
2005-09-09,7.32,7.35,7.1,7.16,127000,7.32,7.35,7.1,7.16,127000,0.0,1.0
2005-09-12,7.37,7.4,7.07,7.26,126500,7.37,7.4,7.07,7.26,126500,0.0,1.0
2005-09-13,7.18,7.4,7.16,7.4,147200,7.18,7.4,7.16,7.4,147200,0.0,1.0
2005-09-14,7.12,7.24,7.11,7.2,139800,7.12,7.24,7.11,7.2,139800,0.0,1.0
2005-09-15,7.08,7.18,7.06,7.18,60000,7.08,7.18,7.06,7.18,60000,0.0,1.0
2005-09-16,7.0,7.17,6.88,7.15,661400,7.0,7.17,6.88,7.15,661400,0.0,1.0
2005-09-19,6.55,6.95,6.52,6.92,340300,6.55,6.95,6.52,6.92,340300,0.0,1.0
2005-09-20,6.58,6.91,6.5,6.52,395200,6.58,6.91,6.5,6.52,395200,0.0,1.0
2005-09-21,6.34,6.57,6.31,6.51,235300,6.34,6.57,6.31,6.51,235300,0.0,1.0
2005-09-22,6.23,6.34,6.1,6.3,528400,6.23,6.34,6.1,6.3,528400,0.0,1.0
2005-09-23,6.7,6.75,6.21,6.23,185900,6.7,6.75,6.21,6.23,185900,0.0,1.0
2005-09-26,6.9,7.03,6.725,6.725,320000,6.9,7.03,6.725,6.725,320000,0.0,1.0
2005-09-27,6.9,6.96,6.81,6.88,116400,6.9,6.96,6.81,6.88,116400,0.0,1.0
2005-09-28,6.8,6.95,6.75,6.87,178100,6.8,6.95,6.75,6.87,178100,0.0,1.0
2005-09-29,6.84,6.86,6.69,6.8,134500,6.84,6.86,6.69,6.8,134500,0.0,1.0
2005-09-30,6.88,6.97,6.78,6.79,187600,6.88,6.97,6.78,6.79,187600,0.0,1.0
2005-10-03,6.95,7.0,6.81,6.96,200200,6.95,7.0,6.81,6.96,200200,0.0,1.0
2005-10-04,6.98,7.1,6.92,6.98,264800,6.98,7.1,6.92,6.98,264800,0.0,1.0
2005-10-05,6.99,7.09,6.87,6.98,135800,6.99,7.09,6.87,6.98,135800,0.0,1.0
2005-10-06,7.05,7.1,6.9,6.95,134400,7.05,7.1,6.9,6.95,134400,0.0,1.0
2005-10-07,6.97,7.08,6.93,7.08,63200,6.97,7.08,6.93,7.08,63200,0.0,1.0
2005-10-10,6.87,7.06,6.87,6.93,47300,6.87,7.06,6.87,6.93,47300,0.0,1.0
2005-10-11,6.83,6.97,6.76,6.88,55600,6.83,6.97,6.76,6.88,55600,0.0,1.0
2005-10-12,6.7,6.81,6.5,6.81,188200,6.7,6.81,6.5,6.81,188200,0.0,1.0
2005-10-13,6.63,6.74,6.56,6.74,122600,6.63,6.74,6.56,6.74,122600,0.0,1.0
2005-10-14,6.75,6.77,6.65,6.69,164500,6.75,6.77,6.65,6.69,164500,0.0,1.0
2005-10-17,6.62,6.8,6.5,6.7,62100,6.62,6.8,6.5,6.7,62100,0.0,1.0
2005-10-18,6.55,6.61,6.5,6.6,281900,6.55,6.61,6.5,6.6,281900,0.0,1.0
2005-10-19,6.72,6.78,6.44,6.53,718700,6.72,6.78,6.44,6.53,718700,0.0,1.0
2005-10-20,6.3,6.75,6.25,6.71,502000,6.3,6.75,6.25,6.71,502000,0.0,1.0
2005-10-21,5.97,6.34,5.94,6.27,483600,5.97,6.34,5.94,6.27,483600,0.0,1.0
2005-10-24,5.84,6.01,5.76,5.98,395000,5.84,6.01,5.76,5.98,395000,0.0,1.0
2005-10-25,5.75,5.95,5.7,5.84,564100,5.75,5.95,5.7,5.84,564100,0.0,1.0
2005-10-26,5.5,5.75,5.47,5.75,252400,5.5,5.75,5.47,5.75,252400,0.0,1.0
2005-10-27,5.29,5.5,5.24,5.5,332900,5.29,5.5,5.24,5.5,332900,0.0,1.0
2005-10-28,5.56,5.58,5.29,5.29,632900,5.56,5.58,5.29,5.29,632900,0.0,1.0
2005-10-31,5.77,5.84,5.53,5.53,136100,5.77,5.84,5.53,5.53,136100,0.0,1.0
2005-11-01,5.75,5.8,5.68,5.74,146800,5.75,5.8,5.68,5.74,146800,0.0,1.0
2005-11-02,5.78,5.79,5.69,5.72,134800,5.78,5.79,5.69,5.72,134800,0.0,1.0
2005-11-03,6.14,6.17,5.69,5.69,381500,6.14,6.17,5.69,5.69,381500,0.0,1.0
2005-11-04,6.34,6.4,6.05,6.17,284400,6.34,6.4,6.05,6.17,284400,0.0,1.0
2005-11-07,6.38,6.43,6.26,6.4,129600,6.38,6.43,6.26,6.4,129600,0.0,1.0
2005-11-08,6.11,6.38,6.1,6.33,117700,6.11,6.38,6.1,6.33,117700,0.0,1.0
2005-11-09,6.23,6.35,6.16,6.17,114700,6.23,6.35,6.16,6.17,114700,0.0,1.0
2005-11-10,6.37,6.37,6.1,6.26,83200,6.37,6.37,6.1,6.26,83200,0.0,1.0
2005-11-11,6.23,6.34,6.12,6.32,190600,6.23,6.34,6.12,6.32,190600,0.0,1.0
2005-11-14,6.32,6.36,6.2,6.29,258200,6.32,6.36,6.2,6.29,258200,0.0,1.0
2005-11-15,6.05,6.35,6.05,6.35,144800,6.05,6.35,6.05,6.35,144800,0.0,1.0
2005-11-16,5.97,6.1,5.95,6.1,116800,5.97,6.1,5.95,6.1,116800,0.0,1.0
2005-11-17,5.97,6.0,5.74,5.96,265600,5.97,6.0,5.74,5.96,265600,0.0,1.0
2005-11-18,6.04,6.06,5.89,6.01,190000,6.04,6.06,5.89,6.01,190000,0.0,1.0
2005-11-21,6.11,6.12,5.9,6.0,265400,6.11,6.12,5.9,6.0,265400,0.0,1.0
2005-11-22,6.4,6.4,6.09,6.09,194500,6.4,6.4,6.09,6.09,194500,0.0,1.0
2005-11-23,6.2,6.35,6.18,6.29,258900,6.2,6.35,6.18,6.29,258900,0.0,1.0
2005-11-25,6.11,6.25,6.11,6.17,9500,6.11,6.25,6.11,6.17,9500,0.0,1.0
2005-11-28,6.06,6.23,6.05,6.19,118400,6.06,6.23,6.05,6.19,118400,0.0,1.0
2005-11-29,6.06,6.16,5.98,6.13,120100,6.06,6.16,5.98,6.13,120100,0.0,1.0
2005-11-30,6.18,6.2,6.0,6.065,97300,6.18,6.2,6.0,6.065,97300,0.0,1.0
2005-12-01,6.24,6.29,6.12,6.24,126700,6.24,6.29,6.12,6.24,126700,0.0,1.0
2005-12-02,6.26,6.29,6.14,6.19,81400,6.26,6.29,6.14,6.19,81400,0.0,1.0
2005-12-05,6.06,6.26,6.06,6.24,68200,6.06,6.26,6.06,6.24,68200,0.0,1.0
2005-12-06,6.02,6.16,6.01,6.14,53500,6.02,6.16,6.01,6.14,53500,0.0,1.0
2005-12-07,5.97,6.09,5.95,5.98,199900,5.97,6.09,5.95,5.98,199900,0.0,1.0
2005-12-08,6.0,6.02,5.97,5.98,71000,6.0,6.02,5.97,5.98,71000,0.0,1.0
2005-12-09,6.06,6.06,5.95,6.0,45500,6.06,6.06,5.95,6.0,45500,0.0,1.0
2005-12-12,6.1,6.1,5.92,6.07,86200,6.1,6.1,5.92,6.07,86200,0.0,1.0
2005-12-13,6.19,6.2399,5.96,6.03,139000,6.19,6.2399,5.96,6.03,139000,0.0,1.0
2005-12-14,6.16,6.24,6.04,6.24,97400,6.16,6.24,6.04,6.24,97400,0.0,1.0
2005-12-15,6.1,6.21,5.9,6.18,151500,6.1,6.21,5.9,6.18,151500,0.0,1.0
2005-12-16,6.06,6.22,5.98,6.1,209500,6.06,6.22,5.98,6.1,209500,0.0,1.0
2005-12-19,5.97,6.11,5.92,6.05,98100,5.97,6.11,5.92,6.05,98100,0.0,1.0
2005-12-20,5.95,6.02,5.87,5.92,90800,5.95,6.02,5.87,5.92,90800,0.0,1.0
2005-12-21,5.98,6.04,5.95,5.99,125300,5.98,6.04,5.95,5.99,125300,0.0,1.0
2005-12-22,6.07,6.07,5.86,5.95,71200,6.07,6.07,5.86,5.95,71200,0.0,1.0
2005-12-23,5.95,6.05,5.86,5.95,84800,5.95,6.05,5.86,5.95,84800,0.0,1.0
2005-12-27,6.03,6.09,5.95,5.99,67600,6.03,6.09,5.95,5.99,67600,0.0,1.0
2005-12-28,6.02,6.09,6.01,6.01,45300,6.02,6.09,6.01,6.01,45300,0.0,1.0
2005-12-29,6.14,6.16,5.92,5.99,170200,6.14,6.16,5.92,5.99,170200,0.0,1.0
2005-12-30,6.13,6.14,6.0,6.08,63100,6.13,6.14,6.0,6.08,63100,0.0,1.0
2006-01-03,6.17,6.2,6.05,6.13,199100,6.17,6.2,6.05,6.13,199100,0.0,1.0
2006-01-04,6.38,6.4,6.17,6.17,212000,6.38,6.4,6.17,6.17,212000,0.0,1.0
2006-01-05,6.85,6.9,6.38,6.38,405300,6.85,6.9,6.38,6.38,405300,0.0,1.0
2006-01-06,6.89,6.92,6.67,6.84,166100,6.89,6.92,6.67,6.84,166100,0.0,1.0
2006-01-09,6.76,6.94,6.69,6.94,170300,6.76,6.94,6.69,6.94,170300,0.0,1.0
2006-01-10,6.74,6.76,6.66,6.75,190700,6.74,6.76,6.66,6.75,190700,0.0,1.0
2006-01-11,7.36,7.36,6.64,6.76,558600,7.36,7.36,6.64,6.76,558600,0.0,1.0
2006-01-12,7.16,7.34,7.05,7.33,210100,7.16,7.34,7.05,7.33,210100,0.0,1.0
2006-01-13,7.18,7.22,7.12,7.2,156000,7.18,7.22,7.12,7.2,156000,0.0,1.0
2006-01-17,7.09,7.15,6.93,7.14,284900,7.09,7.15,6.93,7.14,284900,0.0,1.0
2006-01-18,6.92,7.03,6.85,6.97,300700,6.92,7.03,6.85,6.97,300700,0.0,1.0
2006-01-19,7.17,7.17,6.9,6.98,235700,7.17,7.17,6.9,6.98,235700,0.0,1.0
2006-01-20,6.82,7.2,6.82,7.2,84600,6.82,7.2,6.82,7.2,84600,0.0,1.0
2006-01-23,6.98,7.03,6.8,6.88,34400,6.98,7.03,6.8,6.88,34400,0.0,1.0
2006-01-24,7.03,7.04,6.98,7.04,268700,7.03,7.04,6.98,7.04,268700,0.0,1.0
2006-01-25,7.04,7.06,6.95,7.04,50400,7.04,7.06,6.95,7.04,50400,0.0,1.0
2006-01-26,7.09,7.09,6.97,7.08,205600,7.09,7.09,6.97,7.08,205600,0.0,1.0
2006-01-27,7.15,7.15,7.05,7.1,139900,7.15,7.15,7.05,7.1,139900,0.0,1.0
2006-01-30,7.15,7.15,7.06,7.11,95600,7.15,7.15,7.06,7.11,95600,0.0,1.0
2006-01-31,7.53,7.55,7.05,7.07,613000,7.53,7.55,7.05,7.07,613000,0.0,1.0
2006-02-01,7.4,7.69,7.32,7.5,259400,7.4,7.69,7.32,7.5,259400,0.0,1.0
2006-02-02,8.59,8.65,8.0,8.06,1720700,8.59,8.65,8.0,8.06,1720700,0.0,1.0
2006-02-03,8.61,8.6601,8.47,8.58,381400,8.61,8.6601,8.47,8.58,381400,0.0,1.0
2006-02-06,8.51,8.66,8.42,8.57,937700,8.51,8.66,8.42,8.57,937700,0.0,1.0
2006-02-07,8.34,8.6,8.27,8.46,194800,8.34,8.6,8.27,8.46,194800,0.0,1.0
2006-02-08,8.41,8.59,8.32,8.35,154600,8.41,8.59,8.32,8.35,154600,0.0,1.0
2006-02-09,8.24,8.5,8.23,8.41,240400,8.24,8.5,8.23,8.41,240400,0.0,1.0
2006-02-10,8.33,8.4,8.2,8.22,106000,8.33,8.4,8.2,8.22,106000,0.0,1.0
2006-02-13,8.35,8.44,8.22,8.27,185500,8.35,8.44,8.22,8.27,185500,0.0,1.0
2006-02-14,8.53,8.65,8.33,8.38,322600,8.53,8.65,8.33,8.38,322600,0.0,1.0
2006-02-15,8.61,8.69,8.47,8.48,100200,8.61,8.69,8.47,8.48,100200,0.0,1.0
2006-02-16,8.65,8.74,8.51,8.65,145500,8.65,8.74,8.51,8.65,145500,0.0,1.0
2006-02-17,8.68,8.86,8.55,8.7,108600,8.68,8.86,8.55,8.7,108600,0.0,1.0
2006-02-21,8.69,8.82,8.58,8.74,162300,8.69,8.82,8.58,8.74,162300,0.0,1.0
2006-02-22,9.11,9.11,8.74,8.74,208500,9.11,9.11,8.74,8.74,208500,0.0,1.0
2006-02-23,9.21,9.27,9.0,9.11,218500,9.21,9.27,9.0,9.11,218500,0.0,1.0
2006-02-24,9.4,9.41,9.1,9.16,561300,9.4,9.41,9.1,9.16,561300,0.0,1.0
2006-02-27,9.22,9.45,9.17,9.45,301500,9.22,9.45,9.17,9.45,301500,0.0,1.0
2006-02-28,9.11,9.33,9.01,9.18,113800,9.11,9.33,9.01,9.18,113800,0.0,1.0
2006-03-01,9.09,9.2,9.06,9.11,355000,9.09,9.2,9.06,9.11,355000,0.0,1.0
2006-03-02,8.84,9.09,8.84,9.09,722200,8.84,9.09,8.84,9.09,722200,0.0,1.0
2006-03-03,8.61,8.9,8.61,8.82,392000,8.61,8.9,8.61,8.82,392000,0.0,1.0
2006-03-06,8.52,8.85,8.5,8.68,338700,8.52,8.85,8.5,8.68,338700,0.0,1.0
2006-03-07,8.47,8.55,8.47,8.51,114900,8.47,8.55,8.47,8.51,114900,0.0,1.0
2006-03-08,8.71,8.77,8.46,8.46,216400,8.71,8.77,8.46,8.46,216400,0.0,1.0
2006-03-09,8.64,8.81,8.64,8.71,198800,8.64,8.81,8.64,8.71,198800,0.0,1.0
2006-03-10,8.71,8.73,8.55,8.6,229400,8.71,8.73,8.55,8.6,229400,0.0,1.0
2006-03-13,8.79,8.91,8.76,8.82,191200,8.79,8.91,8.76,8.82,191200,0.0,1.0
2006-03-14,8.85,9.0,8.85,9.0,206900,8.85,9.0,8.85,9.0,206900,0.0,1.0
2006-03-15,8.98,9.05,8.87,8.89,258300,8.98,9.05,8.87,8.89,258300,0.0,1.0
2006-03-16,9.7,9.79,9.0,9.04,861900,9.7,9.79,9.0,9.04,861900,0.0,1.0
2006-03-17,9.94,9.97,9.52,9.73,845100,9.94,9.97,9.52,9.73,845100,0.0,1.0
2006-03-20,9.59,9.94,9.52,9.94,673000,9.59,9.94,9.52,9.94,673000,0.0,1.0
2006-03-21,9.55,9.7,9.52,9.52,184700,9.55,9.7,9.52,9.52,184700,0.0,1.0
2006-03-22,9.61,9.61,9.4,9.52,342900,9.61,9.61,9.4,9.52,342900,0.0,1.0
2006-03-23,10.09,10.15,9.61,9.65,1482500,10.09,10.15,9.61,9.65,1482500,0.0,1.0
2006-03-24,10.01,10.12,9.95,10.08,579100,10.01,10.12,9.95,10.08,579100,0.0,1.0
2006-03-27,9.92,10.03,9.86,10.03,1922200,9.92,10.03,9.86,10.03,1922200,0.0,1.0
2006-03-28,9.95,9.98,9.85,9.87,319300,9.95,9.98,9.85,9.87,319300,0.0,1.0
2006-03-29,9.71,9.9,9.53,9.66,706400,9.71,9.9,9.53,9.66,706400,0.0,1.0
2006-03-30,9.61,9.92,9.35,9.74,918700,9.61,9.92,9.35,9.74,918700,0.0,1.0
2006-03-31,9.74,9.79,9.35,9.54,769500,9.74,9.79,9.35,9.54,769500,0.0,1.0
2006-04-03,9.56,9.69,9.48,9.69,678400,9.56,9.69,9.48,9.69,678400,0.0,1.0
2006-04-04,9.77,9.98,9.51,9.51,705100,9.77,9.98,9.51,9.51,705100,0.0,1.0
2006-04-05,9.91,9.95,9.65,9.73,365700,9.91,9.95,9.65,9.73,365700,0.0,1.0
2006-04-06,9.81,9.94,9.65,9.94,409400,9.81,9.94,9.65,9.94,409400,0.0,1.0
2006-04-07,9.67,9.89,9.6,9.88,471000,9.67,9.89,9.6,9.88,471000,0.0,1.0
2006-04-10,9.53,9.718,9.49,9.71,329100,9.53,9.718,9.49,9.71,329100,0.0,1.0
2006-04-11,9.53,9.59,9.44,9.58,151300,9.53,9.59,9.44,9.58,151300,0.0,1.0
2006-04-12,9.44,9.51,9.28,9.5,167600,9.44,9.51,9.28,9.5,167600,0.0,1.0
2006-04-13,9.29,9.48,9.25,9.48,124200,9.29,9.48,9.25,9.48,124200,0.0,1.0
2006-04-17,9.16,9.41,9.1,9.34,188200,9.16,9.41,9.1,9.34,188200,0.0,1.0
2006-04-18,9.47,9.529,9.22,9.24,262800,9.47,9.529,9.22,9.24,262800,0.0,1.0
2006-04-19,9.47,9.49,9.37,9.45,121800,9.47,9.49,9.37,9.45,121800,0.0,1.0
2006-04-20,9.42,9.45,9.36,9.41,99200,9.42,9.45,9.36,9.41,99200,0.0,1.0
2006-04-21,9.28,9.5,9.238,9.5,261500,9.28,9.5,9.238,9.5,261500,0.0,1.0
2006-04-24,9.27,9.31,9.1,9.31,254500,9.27,9.31,9.1,9.31,254500,0.0,1.0
2006-04-25,9.28,9.34,9.13,9.28,189700,9.28,9.34,9.13,9.28,189700,0.0,1.0
2006-04-26,9.3,9.36,9.17,9.27,66200,9.3,9.36,9.17,9.27,66200,0.0,1.0
2006-04-27,9.1,9.35,9.06,9.21,223300,9.1,9.35,9.06,9.21,223300,0.0,1.0
2006-04-28,9.42,9.42,9.05,9.1,243700,9.42,9.42,9.05,9.1,243700,0.0,1.0
2006-05-01,9.34,9.5,9.26,9.44,201700,9.34,9.5,9.26,9.44,201700,0.0,1.0
2006-05-02,9.42,9.48,9.26,9.38,314100,9.42,9.48,9.26,9.38,314100,0.0,1.0
2006-05-03,9.36,9.42,9.27,9.37,352700,9.36,9.42,9.27,9.37,352700,0.0,1.0
2006-05-04,10.55,10.63,9.24,9.42,3323900,10.55,10.63,9.24,9.42,3323900,0.0,1.0
2006-05-05,10.4,10.48,10.12,10.19,1084800,10.4,10.48,10.12,10.19,1084800,0.0,1.0
2006-05-08,10.38,10.55,10.25,10.44,436800,10.38,10.55,10.25,10.44,436800,0.0,1.0
2006-05-09,10.47,10.71,10.26,10.33,1031800,10.47,10.71,10.26,10.33,1031800,0.0,1.0
2006-05-10,10.64,10.97,10.48,10.48,628000,10.64,10.97,10.48,10.48,628000,0.0,1.0
2006-05-11,10.45,10.72,10.41,10.64,429000,10.45,10.72,10.41,10.64,429000,0.0,1.0
2006-05-12,10.38,10.55,10.33,10.44,225900,10.38,10.55,10.33,10.44,225900,0.0,1.0
2006-05-15,10.39,10.45,10.32,10.37,304200,10.39,10.45,10.32,10.37,304200,0.0,1.0
2006-05-16,10.39,10.46,10.34,10.35,271200,10.39,10.46,10.34,10.35,271200,0.0,1.0
2006-05-17,10.11,10.39,10.02,10.39,757300,10.11,10.39,10.02,10.39,757300,0.0,1.0
2006-05-18,10.19,10.67,10.15,10.29,416600,10.19,10.67,10.15,10.29,416600,0.0,1.0
2006-05-19,10.25,10.35,10.03,10.24,467300,10.25,10.35,10.03,10.24,467300,0.0,1.0
2006-05-22,10.24,10.32,10.12,10.18,466100,10.24,10.32,10.12,10.18,466100,0.0,1.0
2006-05-23,10.23,10.4,10.16,10.3,725200,10.23,10.4,10.16,10.3,725200,0.0,1.0
2006-05-24,10.29,10.36,10.15,10.19,306600,10.29,10.36,10.15,10.19,306600,0.0,1.0
2006-05-25,10.01,10.39,9.91,10.39,549300,10.01,10.39,9.91,10.39,549300,0.0,1.0
2006-05-26,9.95,10.07,9.86,10.05,356200,9.95,10.07,9.86,10.05,356200,0.0,1.0
2006-05-30,9.64,9.97,9.64,9.85,694300,9.64,9.97,9.64,9.85,694300,0.0,1.0
2006-05-31,9.75,9.83,9.56,9.61,338800,9.75,9.83,9.56,9.61,338800,0.0,1.0
2006-06-01,9.85,9.98,9.75,9.8,180700,9.85,9.98,9.75,9.8,180700,0.0,1.0
2006-06-02,9.81,10.05,9.75,9.87,332800,9.81,10.05,9.75,9.87,332800,0.0,1.0
2006-06-05,9.82,9.97,9.76,9.79,312700,9.82,9.97,9.76,9.79,312700,0.0,1.0
2006-06-06,9.97,9.98,9.58,9.79,385600,9.97,9.98,9.58,9.79,385600,0.0,1.0
2006-06-07,10.1,10.54,9.96,10.03,618400,10.1,10.54,9.96,10.03,618400,0.0,1.0
2006-06-08,9.86,10.18,9.77,10.0,656500,9.86,10.18,9.77,10.0,656500,0.0,1.0
2006-06-09,9.9,10.09,9.72,9.86,281800,9.9,10.09,9.72,9.86,281800,0.0,1.0
2006-06-12,9.81,9.97,9.78,9.8,254800,9.81,9.97,9.78,9.8,254800,0.0,1.0
2006-06-13,9.74,9.89,9.7,9.76,262000,9.74,9.89,9.7,9.76,262000,0.0,1.0
2006-06-14,9.49,9.78,9.34,9.72,1330000,9.49,9.78,9.34,9.72,1330000,0.0,1.0
2006-06-15,9.75,9.77,9.5,9.54,364200,9.75,9.77,9.5,9.54,364200,0.0,1.0
2006-06-16,9.79,9.8,9.65,9.7,394200,9.79,9.8,9.65,9.7,394200,0.0,1.0
2006-06-19,9.71,9.79,9.62,9.79,230900,9.71,9.79,9.62,9.79,230900,0.0,1.0
2006-06-20,9.85,9.94,9.69,9.69,484200,9.85,9.94,9.69,9.69,484200,0.0,1.0
2006-06-21,9.8,9.91,9.71,9.8,209700,9.8,9.91,9.71,9.8,209700,0.0,1.0
2006-06-22,9.58,9.75,9.47,9.74,338500,9.58,9.75,9.47,9.74,338500,0.0,1.0
2006-06-23,9.53,9.65,9.47,9.58,133400,9.53,9.65,9.47,9.58,133400,0.0,1.0
2006-06-26,9.83,9.87,9.52,9.52,323200,9.83,9.87,9.52,9.52,323200,0.0,1.0
2006-06-27,9.57,9.9,9.52,9.86,226400,9.57,9.9,9.52,9.86,226400,0.0,1.0
2006-06-28,9.57,9.64,9.5,9.64,123600,9.57,9.64,9.5,9.64,123600,0.0,1.0
2006-06-29,9.95,9.98,9.63,9.66,213300,9.95,9.98,9.63,9.66,213300,0.0,1.0
2006-06-30,10.05,10.1,9.92,10.0,611300,10.05,10.1,9.92,10.0,611300,0.0,1.0
2006-07-03,10.11,10.2,9.89,9.89,145900,10.11,10.2,9.89,9.89,145900,0.0,1.0
2006-07-05,9.88,10.12,9.8,10.0,310600,9.88,10.12,9.8,10.0,310600,0.0,1.0
2006-07-06,10.02,10.14,9.88,9.88,268200,10.02,10.14,9.88,9.88,268200,0.0,1.0
2006-07-07,9.89,10.09,9.82,9.97,165700,9.89,10.09,9.82,9.97,165700,0.0,1.0
2006-07-10,10.0,10.09,9.88,9.89,205500,10.0,10.09,9.88,9.89,205500,0.0,1.0
2006-07-11,10.12,10.16,9.85,9.96,397500,10.12,10.16,9.85,9.96,397500,0.0,1.0
2006-07-12,10.1,10.2,10.05,10.08,344700,10.1,10.2,10.05,10.08,344700,0.0,1.0
2006-07-13,10.15,10.26,10.08,10.1,409000,10.15,10.26,10.08,10.1,409000,0.0,1.0
2006-07-14,10.19,10.3,10.08,10.16,559400,10.19,10.3,10.08,10.16,559400,0.0,1.0
2006-07-17,10.3,10.34,10.11,10.17,234000,10.3,10.34,10.11,10.17,234000,0.0,1.0
2006-07-18,10.24,10.36,10.12,10.32,285500,10.24,10.36,10.12,10.32,285500,0.0,1.0
2006-07-19,10.48,10.56,10.23,10.27,719800,10.48,10.56,10.23,10.27,719800,0.0,1.0
2006-07-20,10.56,10.65,10.45,10.47,378100,10.56,10.65,10.45,10.47,378100,0.0,1.0
2006-07-21,10.6,10.72,10.4,10.51,327300,10.6,10.72,10.4,10.51,327300,0.0,1.0
2006-07-24,10.99,11.14,10.66,10.72,667200,10.99,11.14,10.66,10.72,667200,0.0,1.0
2006-07-25,11.03,11.15,10.84,10.91,765100,11.03,11.15,10.84,10.91,765100,0.0,1.0
2006-07-26,10.97,11.11,10.94,11.1,363400,10.97,11.11,10.94,11.1,363400,0.0,1.0
2006-07-27,10.92,11.08,10.83,11.08,324900,10.92,11.08,10.83,11.08,324900,0.0,1.0
2006-07-28,11.14,11.2,10.96,11.01,539100,11.14,11.2,10.96,11.01,539100,0.0,1.0
2006-07-31,11.15,11.22,10.99,11.15,815200,11.15,11.22,10.99,11.15,815200,0.0,1.0
2006-08-01,10.97,11.19,10.77,11.13,1750800,10.97,11.19,10.77,11.13,1750800,0.0,1.0
2006-08-02,11.0,11.06,10.83,11.06,454700,11.0,11.06,10.83,11.06,454700,0.0,1.0
2006-08-03,11.2,11.33,10.76,10.87,414000,11.2,11.33,10.76,10.87,414000,0.0,1.0
2006-08-04,11.05,11.37,10.95,11.32,343400,11.05,11.37,10.95,11.32,343400,0.0,1.0
2006-08-07,11.23,11.23,10.85,10.95,1060100,11.23,11.23,10.85,10.95,1060100,0.0,1.0
2006-08-08,11.05,11.38,10.98,11.31,370300,11.05,11.38,10.98,11.31,370300,0.0,1.0
2006-08-09,11.04,11.1999,10.98,11.16,199600,11.04,11.1999,10.98,11.16,199600,0.0,1.0
2006-08-10,11.36,11.36,10.96,10.99,211100,11.36,11.36,10.96,10.99,211100,0.0,1.0
2006-08-11,11.35,11.43,11.27,11.37,416400,11.35,11.43,11.27,11.37,416400,0.0,1.0
2006-08-14,11.38,11.48,11.34,11.44,579100,11.38,11.48,11.34,11.44,579100,0.0,1.0
2006-08-15,11.57,11.58,11.35,11.35,447600,11.57,11.58,11.35,11.35,447600,0.0,1.0
2006-08-16,11.92,11.92,11.57,11.6,988100,11.92,11.92,11.57,11.6,988100,0.0,1.0
2006-08-17,11.79,12.0,11.74,11.92,549700,11.79,12.0,11.74,11.92,549700,0.0,1.0
2006-08-18,11.54,11.8,11.44,11.59,830800,11.54,11.8,11.44,11.59,830800,0.0,1.0
2006-08-21,11.56,11.69,11.44,11.45,430000,11.56,11.69,11.44,11.45,430000,0.0,1.0
2006-08-22,11.75,11.8,11.47,11.5,280400,11.75,11.8,11.47,11.5,280400,0.0,1.0
2006-08-23,11.44,11.8,11.36,11.79,282100,11.44,11.8,11.36,11.79,282100,0.0,1.0
2006-08-24,11.35,11.49,11.26,11.49,502500,11.35,11.49,11.26,11.49,502500,0.0,1.0
2006-08-25,11.31,11.42,11.18,11.3,543900,11.31,11.42,11.18,11.3,543900,0.0,1.0
2006-08-28,11.31,11.39,11.23,11.28,162900,11.31,11.39,11.23,11.28,162900,0.0,1.0
2006-08-29,11.47,11.47,11.22,11.33,214000,11.47,11.47,11.22,11.33,214000,0.0,1.0
2006-08-30,11.25,11.5,11.21,11.5,816000,11.25,11.5,11.21,11.5,816000,0.0,1.0
2006-08-31,11.25,11.34,11.08,11.29,210800,11.25,11.34,11.08,11.29,210800,0.0,1.0
2006-09-01,11.33,11.47,11.04,11.27,990400,11.33,11.47,11.04,11.27,990400,0.0,1.0
2006-09-05,11.51,11.51,11.31,11.31,274600,11.51,11.51,11.31,11.31,274600,0.0,1.0
2006-09-06,11.51,11.69,11.2,11.41,864500,11.51,11.69,11.2,11.41,864500,0.0,1.0
2006-09-07,11.86,11.97,11.5,11.52,1941800,11.86,11.97,11.5,11.52,1941800,0.0,1.0
2006-09-08,11.99,12.24,11.83,11.91,1307800,11.99,12.24,11.83,11.91,1307800,0.0,1.0
2006-09-11,12.09,12.25,11.81,12.03,600700,12.09,12.25,11.81,12.03,600700,0.0,1.0
2006-09-12,12.4,12.47,12.12,12.12,513800,12.4,12.47,12.12,12.12,513800,0.0,1.0
2006-09-13,12.31,12.4056,12.25,12.4,335800,12.31,12.4056,12.25,12.4,335800,0.0,1.0
2006-09-14,12.33,12.36,12.06,12.26,283000,12.33,12.36,12.06,12.26,283000,0.0,1.0
2006-09-15,12.45,12.49,12.16,12.39,367000,12.45,12.49,12.16,12.39,367000,0.0,1.0
2006-09-18,12.61,12.9,12.28,12.43,504800,12.61,12.9,12.28,12.43,504800,0.0,1.0
2006-09-19,12.47,12.75,12.38,12.6,481800,12.47,12.75,12.38,12.6,481800,0.0,1.0
2006-09-20,12.75,12.95,12.51,12.57,830600,12.75,12.95,12.51,12.57,830600,0.0,1.0
2006-09-21,13.02,13.09,12.61,12.85,776300,13.02,13.09,12.61,12.85,776300,0.0,1.0
2006-09-22,12.86,13.03,12.7,13.0,551800,12.86,13.03,12.7,13.0,551800,0.0,1.0
2006-09-25,12.79,12.95,12.75,12.87,1524000,12.79,12.95,12.75,12.87,1524000,0.0,1.0
2006-09-26,13.01,13.13,12.75,12.95,932100,13.01,13.13,12.75,12.95,932100,0.0,1.0
2006-09-27,13.26,13.27,12.88,13.04,595900,13.26,13.27,12.88,13.04,595900,0.0,1.0
2006-09-28,13.5,13.6,13.25,13.25,753000,13.5,13.6,13.25,13.25,753000,0.0,1.0
2006-09-29,13.73,13.8,13.57,13.62,1074400,13.73,13.8,13.57,13.62,1074400,0.0,1.0
2006-10-02,13.65,13.85,13.15,13.73,821200,13.65,13.85,13.15,13.73,821200,0.0,1.0
2006-10-03,13.29,13.63,13.1,13.63,882500,13.29,13.63,13.1,13.63,882500,0.0,1.0
2006-10-04,13.59,13.7,13.14,13.33,690000,13.59,13.7,13.14,13.33,690000,0.0,1.0
2006-10-05,13.56,13.75,13.31,13.54,380000,13.56,13.75,13.31,13.54,380000,0.0,1.0
2006-10-06,13.33,13.54,13.22,13.48,295200,13.33,13.54,13.22,13.48,295200,0.0,1.0
2006-10-09,13.29,13.43,13.15,13.32,431400,13.29,13.43,13.15,13.32,431400,0.0,1.0
2006-10-10,13.33,13.52,13.1,13.26,425400,13.33,13.52,13.1,13.26,425400,0.0,1.0
2006-10-11,13.23,13.41,13.04,13.33,493900,13.23,13.41,13.04,13.33,493900,0.0,1.0
2006-10-12,13.57,13.63,13.26,13.29,461700,13.57,13.63,13.26,13.29,461700,0.0,1.0
2006-10-13,14.0,14.03,13.53,13.53,420100,14.0,14.03,13.53,13.53,420100,0.0,1.0
2006-10-16,14.07,14.24,13.96,13.96,161100,14.07,14.24,13.96,13.96,161100,0.0,1.0
2006-10-17,14.0,14.76,13.57,14.08,463900,14.0,14.76,13.57,14.08,463900,0.0,1.0
2006-10-18,13.81,14.28,13.79,14.07,292700,13.81,14.28,13.79,14.07,292700,0.0,1.0
2006-10-19,13.89,14.15,13.76,13.82,184100,13.89,14.15,13.76,13.82,184100,0.0,1.0
2006-10-20,13.89,13.99,13.79,13.96,327500,13.89,13.99,13.79,13.96,327500,0.0,1.0
2006-10-23,14.3,14.42,13.73,13.8,1280200,14.3,14.42,13.73,13.8,1280200,0.0,1.0
2006-10-24,14.67,14.78,14.3,14.32,638600,14.67,14.78,14.3,14.32,638600,0.0,1.0
2006-10-25,14.47,14.78,14.36,14.7,398200,14.47,14.78,14.36,14.7,398200,0.0,1.0
2006-10-26,14.95,14.96,14.5,14.5,478900,14.95,14.96,14.5,14.5,478900,0.0,1.0
2006-10-27,14.61,14.98,14.53,14.96,1039100,14.61,14.98,14.53,14.96,1039100,0.0,1.0
2006-10-30,14.92,15.01,14.55,14.61,369500,14.92,15.01,14.55,14.61,369500,0.0,1.0
2006-10-31,14.81,15.0,14.59,14.99,1234700,14.81,15.0,14.59,14.99,1234700,0.0,1.0
2006-11-01,14.23,14.97,14.2,14.95,565500,14.23,14.97,14.2,14.95,565500,0.0,1.0
2006-11-02,14.0,14.24,12.85,14.12,1070100,14.0,14.24,12.85,14.12,1070100,0.0,1.0
2006-11-03,14.39,14.51,14.05,14.07,376300,14.39,14.51,14.05,14.07,376300,0.0,1.0
2006-11-06,14.56,14.72,14.36,14.4,226200,14.56,14.72,14.36,14.4,226200,0.0,1.0
2006-11-07,14.66,14.87,14.48,14.53,241400,14.66,14.87,14.48,14.53,241400,0.0,1.0
2006-11-08,14.7,14.85,14.48,14.58,276300,14.7,14.85,14.48,14.58,276300,0.0,1.0
2006-11-09,14.56,14.81,14.41,14.72,142800,14.56,14.81,14.41,14.72,142800,0.0,1.0
2006-11-10,14.86,14.92,14.48,14.52,146900,14.86,14.92,14.48,14.52,146900,0.0,1.0
2006-11-13,14.53,14.98,14.46,14.91,259000,14.53,14.98,14.46,14.91,259000,0.0,1.0
2006-11-14,14.75,14.78,14.43,14.51,290400,14.75,14.78,14.43,14.51,290400,0.0,1.0
2006-11-15,14.73,15.1,14.52,14.74,280400,14.73,15.1,14.52,14.74,280400,0.0,1.0
2006-11-16,13.85,14.3,13.12,14.25,2587000,13.85,14.3,13.12,14.25,2587000,0.0,1.0
2006-11-17,13.5,13.93,13.4,13.84,649700,13.5,13.93,13.4,13.84,649700,0.0,1.0
2006-11-20,13.71,13.86,13.4,13.45,424200,13.71,13.86,13.4,13.45,424200,0.0,1.0
2006-11-21,13.93,14.17,13.7,13.7,382200,13.93,14.17,13.7,13.7,382200,0.0,1.0
2006-11-22,14.18,14.27,13.87,14.06,274400,14.18,14.27,13.87,14.06,274400,0.0,1.0
2006-11-24,14.1,14.25,14.05,14.16,121200,14.1,14.25,14.05,14.16,121200,0.0,1.0
2006-11-27,13.86,14.09,13.69,14.09,512600,13.86,14.09,13.69,14.09,512600,0.0,1.0
2006-11-28,13.87,14.06,13.71,13.87,473500,13.87,14.06,13.71,13.87,473500,0.0,1.0
2006-11-29,14.09,14.13,13.92,14.04,266500,14.09,14.13,13.92,14.04,266500,0.0,1.0
2006-11-30,14.05,14.1,13.85,14.0,250400,14.05,14.1,13.85,14.0,250400,0.0,1.0
2006-12-01,13.49,14.08,13.33,14.02,482200,13.49,14.08,13.33,14.02,482200,0.0,1.0
2006-12-04,14.19,14.29,13.56,13.56,505300,14.19,14.29,13.56,13.56,505300,0.0,1.0
2006-12-05,14.0,14.3,13.84,14.27,384800,14.0,14.3,13.84,14.27,384800,0.0,1.0
2006-12-06,13.92,14.05,13.78,13.94,384700,13.92,14.05,13.78,13.94,384700,0.0,1.0
2006-12-07,14.07,14.21,13.96,13.96,304800,14.07,14.21,13.96,13.96,304800,0.0,1.0
2006-12-08,13.96,14.16,13.84,14.08,389100,13.96,14.16,13.84,14.08,389100,0.0,1.0
2006-12-11,14.0,14.15,13.92,13.96,748000,14.0,14.15,13.92,13.96,748000,0.0,1.0
2006-12-12,13.94,14.15,13.7,14.03,346800,13.94,14.15,13.7,14.03,346800,0.0,1.0
2006-12-13,13.92,14.04,13.83,14.03,314900,13.92,14.04,13.83,14.03,314900,0.0,1.0
2006-12-14,13.96,14.13,13.85,13.97,444500,13.96,14.13,13.85,13.97,444500,0.0,1.0
2006-12-15,13.83,14.14,13.73,13.96,394100,13.83,14.14,13.73,13.96,394100,0.0,1.0
2006-12-18,13.46,14.02,13.34,13.92,299100,13.46,14.02,13.34,13.92,299100,0.0,1.0
2006-12-19,13.63,13.73,13.05,13.52,488900,13.63,13.73,13.05,13.52,488900,0.0,1.0
2006-12-20,13.75,13.89,13.6,13.6,319400,13.75,13.89,13.6,13.6,319400,0.0,1.0
2006-12-21,13.53,13.89,13.47,13.79,187800,13.53,13.89,13.47,13.79,187800,0.0,1.0
2006-12-22,13.35,13.55,13.26,13.55,168000,13.35,13.55,13.26,13.55,168000,0.0,1.0
2006-12-26,12.94,13.44,12.85,13.31,321500,12.94,13.44,12.85,13.31,321500,0.0,1.0
2006-12-27,13.24,13.34,12.87,12.93,350100,13.24,13.34,12.87,12.93,350100,0.0,1.0
2006-12-28,13.22,13.3,12.92,13.3,380300,13.22,13.3,12.92,13.3,380300,0.0,1.0
2006-12-29,13.05,13.24,12.91,13.17,330300,13.05,13.24,12.91,13.17,330300,0.0,1.0
2007-01-03,12.6,13.3,12.41,13.19,766500,12.6,13.3,12.41,13.19,766500,0.0,1.0
2007-01-04,12.46,12.58,12.14,12.58,554500,12.46,12.58,12.14,12.58,554500,0.0,1.0
2007-01-05,12.3,12.5,12.01,12.35,639400,12.3,12.5,12.01,12.35,639400,0.0,1.0
2007-01-08,13.4,13.52,12.28,12.33,1565800,13.4,13.52,12.28,12.33,1565800,0.0,1.0
2007-01-09,13.7,13.82,13.2,13.25,1312400,13.7,13.82,13.2,13.25,1312400,0.0,1.0
2007-01-10,13.32,13.68,13.11,13.62,1201300,13.32,13.68,13.11,13.62,1201300,0.0,1.0
2007-01-11,13.67,13.72,13.35,13.36,395300,13.67,13.72,13.35,13.36,395300,0.0,1.0
2007-01-12,13.27,13.68,13.17,13.64,598900,13.27,13.68,13.17,13.64,598900,0.0,1.0
2007-01-16,13.2,13.5,13.03,13.29,435200,13.2,13.5,13.03,13.29,435200,0.0,1.0
2007-01-17,13.04,13.22,13.01,13.17,421300,13.04,13.22,13.01,13.17,421300,0.0,1.0
2007-01-18,12.95,13.05,12.85,13.0,325000,12.95,13.05,12.85,13.0,325000,0.0,1.0
2007-01-19,12.65,12.9,12.56,12.9,570600,12.65,12.9,12.56,12.9,570600,0.0,1.0
2007-01-22,12.66,12.78,12.6,12.65,375700,12.66,12.78,12.6,12.65,375700,0.0,1.0
2007-01-23,12.84,12.94,12.6,12.68,306700,12.84,12.94,12.6,12.68,306700,0.0,1.0
2007-01-24,12.38,12.83,12.34,12.82,415300,12.38,12.83,12.34,12.82,415300,0.0,1.0
2007-01-25,11.99,12.44,11.94,12.35,1010100,11.99,12.44,11.94,12.35,1010100,0.0,1.0
2007-01-26,12.21,12.3,11.93,11.98,283500,12.21,12.3,11.93,11.98,283500,0.0,1.0
2007-01-29,12.54,12.57,12.09,12.23,525400,12.54,12.57,12.09,12.23,525400,0.0,1.0
2007-01-30,12.49,12.69,12.38,12.64,1679200,12.49,12.69,12.38,12.64,1679200,0.0,1.0
2007-01-31,12.48,12.6,12.4,12.51,892700,12.48,12.6,12.4,12.51,892700,0.0,1.0
2007-02-01,12.58,12.7,12.45,12.54,631200,12.58,12.7,12.45,12.54,631200,0.0,1.0
2007-02-02,12.48,12.73,12.46,12.64,494800,12.48,12.73,12.46,12.64,494800,0.0,1.0
2007-02-05,12.23,12.48,12.23,12.45,418700,12.23,12.48,12.23,12.45,418700,0.0,1.0
2007-02-06,12.35,12.43,12.21,12.25,696600,12.35,12.43,12.21,12.25,696600,0.0,1.0
2007-02-07,12.0,12.44,11.94,12.33,1134900,12.0,12.44,11.94,12.33,1134900,0.0,1.0
2007-02-08,13.33,13.53,11.21,11.45,1631600,13.33,13.53,11.21,11.45,1631600,0.0,1.0
2007-02-09,12.77,13.31,12.71,13.31,1246100,12.77,13.31,12.71,13.31,1246100,0.0,1.0
2007-02-12,12.69,12.95,12.49,12.81,687300,12.69,12.95,12.49,12.81,687300,0.0,1.0
2007-02-13,12.86,12.98,12.72,12.74,1006200,12.86,12.98,12.72,12.74,1006200,0.0,1.0
2007-02-14,12.52,12.9,12.47,12.83,524800,12.52,12.9,12.47,12.83,524800,0.0,1.0
2007-02-15,12.42,12.69,12.41,12.48,399900,12.42,12.69,12.41,12.48,399900,0.0,1.0
2007-02-16,12.56,12.64,12.39,12.42,371500,12.56,12.64,12.39,12.42,371500,0.0,1.0
2007-02-20,12.64,12.7,12.46,12.5,280600,12.64,12.7,12.46,12.5,280600,0.0,1.0
2007-02-21,12.78,12.81,12.6,12.6,252100,12.78,12.81,12.6,12.6,252100,0.0,1.0
2007-02-22,12.71,12.95,12.6,12.77,450400,12.71,12.95,12.6,12.77,450400,0.0,1.0
2007-02-23,12.58,12.68,12.52,12.65,410400,12.58,12.68,12.52,12.65,410400,0.0,1.0
2007-02-26,12.97,13.07,12.59,12.59,546500,12.97,13.07,12.59,12.59,546500,0.0,1.0
2007-02-27,12.55,12.92,12.39,12.86,403300,12.55,12.92,12.39,12.86,403300,0.0,1.0
2007-02-28,12.5,12.54,12.4,12.51,598100,12.5,12.54,12.4,12.51,598100,0.0,1.0
2007-03-01,12.47,12.69,12.32,12.4,394200,12.47,12.69,12.32,12.4,394200,0.0,1.0
2007-03-02,12.33,12.53,12.32,12.34,364600,12.33,12.53,12.32,12.34,364600,0.0,1.0
2007-03-05,12.12,12.58,12.1,12.3,467000,12.12,12.58,12.1,12.3,467000,0.0,1.0
2007-03-06,11.96,12.27,11.94,12.19,540200,11.96,12.27,11.94,12.19,540200,0.0,1.0
2007-03-07,11.8,12.15,11.78,11.97,316000,11.8,12.15,11.78,11.97,316000,0.0,1.0
2007-03-08,12.01,12.14,11.9,11.9,307500,12.01,12.14,11.9,11.9,307500,0.0,1.0
2007-03-09,11.97,12.13,11.82,12.07,182600,11.97,12.13,11.82,12.07,182600,0.0,1.0
2007-03-12,12.15,12.15,11.92,11.92,184800,12.15,12.15,11.92,11.92,184800,0.0,1.0
2007-03-13,11.52,12.09,11.42,12.05,335500,11.52,12.09,11.42,12.05,335500,0.0,1.0
2007-03-14,11.94,12.01,11.49,11.49,312100,11.94,12.01,11.49,11.49,312100,0.0,1.0
2007-03-15,11.95,12.06,11.77,11.91,500400,11.95,12.06,11.77,11.91,500400,0.0,1.0
2007-03-16,11.8,11.94,11.51,11.94,526300,11.8,11.94,11.51,11.94,526300,0.0,1.0
2007-03-19,11.95,12.1,11.8,11.88,336800,11.95,12.1,11.8,11.88,336800,0.0,1.0
2007-03-20,11.98,12.05,11.86,11.9,128800,11.98,12.05,11.86,11.9,128800,0.0,1.0
2007-03-21,11.99,12.06,11.76,12.0,302400,11.99,12.06,11.76,12.0,302400,0.0,1.0
2007-03-22,12.38,12.42,11.9482,11.98,205900,12.38,12.42,11.9482,11.98,205900,0.0,1.0
2007-03-23,12.45,12.46,12.34,12.35,189400,12.45,12.46,12.34,12.35,189400,0.0,1.0
2007-03-26,12.67,12.69,12.41,12.48,253600,12.67,12.69,12.41,12.48,253600,0.0,1.0
2007-03-27,12.57,12.73,12.51,12.61,689700,12.57,12.73,12.51,12.61,689700,0.0,1.0
2007-03-28,12.28,12.52,12.11,12.5,264400,12.28,12.52,12.11,12.5,264400,0.0,1.0
2007-03-29,12.0,12.6,11.7001,12.39,472400,12.0,12.6,11.7001,12.39,472400,0.0,1.0
2007-03-30,11.83,11.85,11.6,11.72,590600,11.83,11.85,11.6,11.72,590600,0.0,1.0
2007-04-02,12.02,12.05,11.75,11.83,367400,12.02,12.05,11.75,11.83,367400,0.0,1.0
2007-04-03,12.02,12.05,11.7,12.03,668400,12.02,12.05,11.7,12.03,668400,0.0,1.0
2007-04-04,12.01,12.11,11.95,12.0,473700,12.01,12.11,11.95,12.0,473700,0.0,1.0
2007-04-05,12.01,12.02,11.5,11.88,375200,12.01,12.02,11.5,11.88,375200,0.0,1.0
2007-04-09,11.65,12.01,11.6,12.0,619400,11.65,12.01,11.6,12.0,619400,0.0,1.0
2007-04-10,11.15,11.66,11.1,11.66,864800,11.15,11.66,11.1,11.66,864800,0.0,1.0
2007-04-11,11.34,11.34,11.15,11.195,979100,11.34,11.34,11.15,11.195,979100,0.0,1.0
2007-04-12,11.43,11.55,11.08,11.27,516900,11.43,11.55,11.08,11.27,516900,0.0,1.0
2007-04-13,11.49,11.49,11.21,11.41,399000,11.49,11.49,11.21,11.41,399000,0.0,1.0
2007-04-16,11.78,11.8,11.5,11.58,567500,11.78,11.8,11.5,11.58,567500,0.0,1.0
2007-04-17,11.86,12.0,11.63,11.77,705100,11.86,12.0,11.63,11.77,705100,0.0,1.0
2007-04-18,11.66,11.932,11.59,11.81,422400,11.66,11.932,11.59,11.81,422400,0.0,1.0
2007-04-19,11.61,11.64,11.37,11.56,359300,11.61,11.64,11.37,11.56,359300,0.0,1.0
2007-04-20,11.84,11.86,11.67,11.75,310800,11.84,11.86,11.67,11.75,310800,0.0,1.0
2007-04-23,11.89,11.91,11.75,11.8,406900,11.89,11.91,11.75,11.8,406900,0.0,1.0
2007-04-24,11.61,12.05,11.56,11.89,424300,11.61,12.05,11.56,11.89,424300,0.0,1.0
2007-04-25,11.42,11.62,11.38,11.61,832600,11.42,11.62,11.38,11.61,832600,0.0,1.0
2007-04-26,11.76,11.81,11.27,11.39,520600,11.76,11.81,11.27,11.39,520600,0.0,1.0
2007-04-27,11.76,11.84,11.64,11.75,471200,11.76,11.84,11.64,11.75,471200,0.0,1.0
2007-04-30,11.51,11.75,11.38,11.75,412100,11.51,11.75,11.38,11.75,412100,0.0,1.0
2007-05-01,11.35,11.5,11.2,11.5,497800,11.35,11.5,11.2,11.5,497800,0.0,1.0
2007-05-02,11.46,11.56,11.35,11.35,299600,11.46,11.56,11.35,11.35,299600,0.0,1.0
2007-05-03,11.47,11.52,11.43,11.45,276600,11.47,11.52,11.43,11.45,276600,0.0,1.0
2007-05-04,11.46,11.68,11.34,11.53,337800,11.46,11.68,11.34,11.53,337800,0.0,1.0
2007-05-07,11.47,11.76,11.39,11.43,360100,11.47,11.76,11.39,11.43,360100,0.0,1.0
2007-05-08,11.4,11.45,11.22,11.43,387400,11.4,11.45,11.22,11.43,387400,0.0,1.0
2007-05-09,11.35,11.5808,11.31,11.31,393000,11.35,11.5808,11.31,11.31,393000,0.0,1.0
2007-05-10,10.97,11.51,10.96,11.26,961800,10.97,11.51,10.96,11.26,961800,0.0,1.0
2007-05-11,10.86,11.08,10.85,10.93,492500,10.86,11.08,10.85,10.93,492500,0.0,1.0
2007-05-14,10.73,11.14,10.7,10.83,624600,10.73,11.14,10.7,10.83,624600,0.0,1.0
2007-05-15,10.56,11.0,10.53,10.73,769600,10.56,11.0,10.53,10.73,769600,0.0,1.0
2007-05-16,10.51,10.69,10.41,10.61,750800,10.51,10.69,10.41,10.61,750800,0.0,1.0
2007-05-17,10.67,10.78,10.5,10.55,1013300,10.67,10.78,10.5,10.55,1013300,0.0,1.0
2007-05-18,10.96,10.96,10.64,10.67,724000,10.96,10.96,10.64,10.67,724000,0.0,1.0
2007-05-21,11.74,11.79,10.99,10.99,1212500,11.74,11.79,10.99,10.99,1212500,0.0,1.0
2007-05-22,11.83,12.25,11.49,11.8,1052700,11.83,12.25,11.49,11.8,1052700,0.0,1.0
2007-05-23,12.1,12.15,11.8,11.93,550800,12.1,12.15,11.8,11.93,550800,0.0,1.0
2007-05-24,11.71,11.97,10.95,11.4,1622400,11.71,11.97,10.95,11.4,1622400,0.0,1.0
2007-05-25,11.41,11.8,11.34,11.71,815000,11.41,11.8,11.34,11.71,815000,0.0,1.0
2007-05-29,11.49,11.52,11.3,11.46,982100,11.49,11.52,11.3,11.46,982100,0.0,1.0
2007-05-30,11.22,11.47,11.17,11.39,813800,11.22,11.47,11.17,11.39,813800,0.0,1.0
2007-05-31,11.74,11.76,11.24,11.26,772100,11.74,11.76,11.24,11.26,772100,0.0,1.0
2007-06-01,11.78,12.2,11.7,11.79,1173700,11.78,12.2,11.7,11.79,1173700,0.0,1.0
2007-06-04,11.61,11.94,11.47,11.85,738400,11.61,11.94,11.47,11.85,738400,0.0,1.0
2007-06-05,11.52,11.64,11.49,11.6,370600,11.52,11.64,11.49,11.6,370600,0.0,1.0
2007-06-06,11.25,11.51,11.21,11.51,388300,11.25,11.51,11.21,11.51,388300,0.0,1.0
2007-06-07,10.99,11.19,10.77,11.19,1243900,10.99,11.19,10.77,11.19,1243900,0.0,1.0
2007-06-08,10.99,11.04,10.89,11.01,449000,10.99,11.04,10.89,11.01,449000,0.0,1.0
2007-06-11,11.08,11.23,10.92,10.94,416300,11.08,11.23,10.92,10.94,416300,0.0,1.0
2007-06-12,11.03,11.08,10.92,11.0,614300,11.03,11.08,10.92,11.0,614300,0.0,1.0
2007-06-13,11.04,11.17,10.97,11.03,570900,11.04,11.17,10.97,11.03,570900,0.0,1.0
2007-06-14,10.86,11.04,10.73,11.02,450700,10.86,11.04,10.73,11.02,450700,0.0,1.0
2007-06-15,11.05,11.13,10.83,11.05,576200,11.05,11.13,10.83,11.05,576200,0.0,1.0
2007-06-18,11.06,11.14,11.03,11.03,217400,11.06,11.14,11.03,11.03,217400,0.0,1.0
2007-06-19,10.86,10.99,10.74,10.99,329200,10.86,10.99,10.74,10.99,329200,0.0,1.0
2007-06-20,10.61,10.91,10.6,10.85,271000,10.61,10.91,10.6,10.85,271000,0.0,1.0
2007-06-21,10.49,10.73,10.46,10.58,162126,10.49,10.73,10.46,10.58,162126,0.0,1.0
2007-06-22,10.6,10.71,10.45,10.5,354636,10.6,10.71,10.45,10.5,354636,0.0,1.0
2007-06-25,10.45,10.63,10.42,10.57,426700,10.45,10.63,10.42,10.57,426700,0.0,1.0
2007-06-26,10.44,10.57,10.39,10.5,424900,10.44,10.57,10.39,10.5,424900,0.0,1.0
2007-06-27,10.59,10.59,10.28,10.34,869300,10.59,10.59,10.28,10.34,869300,0.0,1.0
2007-06-28,10.26,10.58,10.22,10.57,976800,10.26,10.58,10.22,10.57,976800,0.0,1.0
2007-06-29,10.1,10.53,10.07,10.33,566400,10.1,10.53,10.07,10.33,566400,0.0,1.0
2007-07-02,10.27,10.49,10.09,10.17,553700,10.27,10.49,10.09,10.17,553700,0.0,1.0
2007-07-03,10.26,10.31,10.11,10.3,229900,10.26,10.31,10.11,10.3,229900,0.0,1.0
2007-07-05,10.34,10.38,10.08,10.25,577100,10.34,10.38,10.08,10.25,577100,0.0,1.0
2007-07-06,10.43,10.53,10.31,10.31,254500,10.43,10.53,10.31,10.31,254500,0.0,1.0
2007-07-09,10.35,10.43,10.16,10.42,424500,10.35,10.43,10.16,10.42,424500,0.0,1.0
2007-07-10,10.17,10.33,9.98,10.26,614700,10.17,10.33,9.98,10.26,614700,0.0,1.0
2007-07-11,10.5,10.7,10.11,10.15,567700,10.5,10.7,10.11,10.15,567700,0.0,1.0
2007-07-12,10.97,11.02,10.56,10.59,663700,10.97,11.02,10.56,10.59,663700,0.0,1.0
2007-07-13,11.01,11.08,10.79,10.92,434100,11.01,11.08,10.79,10.92,434100,0.0,1.0
2007-07-16,11.81,12.75,11.24,11.24,1628100,11.81,12.75,11.24,11.24,1628100,0.0,1.0
2007-07-17,11.46,11.99,11.46,11.81,334100,11.46,11.99,11.46,11.81,334100,0.0,1.0
2007-07-18,11.46,11.71,11.37,11.45,307300,11.46,11.71,11.37,11.45,307300,0.0,1.0
2007-07-19,11.75,12.04,11.61,11.61,737300,11.75,12.04,11.61,11.61,737300,0.0,1.0
2007-07-20,11.33,11.72,11.29,11.72,599300,11.33,11.72,11.29,11.72,599300,0.0,1.0
2007-07-23,10.93,11.33,10.85,11.29,627400,10.93,11.33,10.85,11.29,627400,0.0,1.0
2007-07-24,10.62,10.93,10.46,10.91,651700,10.62,10.93,10.46,10.91,651700,0.0,1.0
2007-07-25,10.73,11.0,10.58,10.75,501900,10.73,11.0,10.58,10.75,501900,0.0,1.0
2007-07-26,10.42,10.6,10.21,10.59,971800,10.42,10.6,10.21,10.59,971800,0.0,1.0
2007-07-27,10.25,10.55,10.05,10.41,391400,10.25,10.55,10.05,10.41,391400,0.0,1.0
2007-07-30,10.26,10.48,10.19,10.24,449300,10.26,10.48,10.19,10.24,449300,0.0,1.0
2007-07-31,10.22,10.45,10.17,10.39,277400,10.22,10.45,10.17,10.39,277400,0.0,1.0
2007-08-01,10.37,10.49,10.15,10.17,813700,10.37,10.49,10.15,10.17,813700,0.0,1.0
2007-08-02,10.37,10.45,10.18,10.44,260200,10.37,10.45,10.18,10.44,260200,0.0,1.0
2007-08-03,10.05,10.4,9.99,10.34,469200,10.05,10.4,9.99,10.34,469200,0.0,1.0
2007-08-06,10.57,10.96,10.05,10.1,1055400,10.57,10.96,10.05,10.1,1055400,0.0,1.0
2007-08-07,11.67,11.72,10.42,10.49,811500,11.67,11.72,10.42,10.49,811500,0.0,1.0
2007-08-08,12.5,13.44,11.79,11.79,1624700,12.5,13.44,11.79,11.79,1624700,0.0,1.0
2007-08-09,12.53,12.99,11.2,11.2,1835300,12.53,12.99,11.2,11.2,1835300,0.0,1.0
2007-08-10,11.17,12.21,10.92,12.21,1213000,11.17,12.21,10.92,12.21,1213000,0.0,1.0
2007-08-13,10.48,11.5,10.12,11.23,1536700,10.48,11.5,10.12,11.23,1536700,0.0,1.0
2007-08-14,9.97,10.63,9.9,10.58,773600,9.97,10.63,9.9,10.58,773600,0.0,1.0
2007-08-15,10.86,11.22,9.94,9.94,1009100,10.86,11.22,9.94,9.94,1009100,0.0,1.0
2007-08-16,11.8,11.82,10.6,10.96,1024400,11.8,11.82,10.6,10.96,1024400,0.0,1.0
2007-08-17,11.63,12.23,11.31,12.23,434000,11.63,12.23,11.31,12.23,434000,0.0,1.0
2007-08-20,11.67,11.93,11.33,11.66,239200,11.67,11.93,11.33,11.66,239200,0.0,1.0
2007-08-21,11.74,12.06,11.54,11.54,262100,11.74,12.06,11.54,11.54,262100,0.0,1.0
2007-08-22,11.46,12.16,11.17,12.07,510200,11.46,12.16,11.17,12.07,510200,0.0,1.0
2007-08-23,10.88,11.39,10.43,11.37,658300,10.88,11.39,10.43,11.37,658300,0.0,1.0
2007-08-24,11.09,11.09,10.73,10.86,352100,11.09,11.09,10.73,10.86,352100,0.0,1.0
2007-08-27,10.08,11.0,10.02,11.0,834500,10.08,11.0,10.02,11.0,834500,0.0,1.0
2007-08-28,9.75,10.06,9.74,10.01,801700,9.75,10.06,9.74,10.01,801700,0.0,1.0
2007-08-29,10.07,10.11,9.7,9.84,310400,10.07,10.11,9.7,9.84,310400,0.0,1.0
2007-08-30,10.17,10.27,10.0,10.0,310100,10.17,10.27,10.0,10.0,310100,0.0,1.0
2007-08-31,10.1,10.28,9.9,10.28,237700,10.1,10.28,9.9,10.28,237700,0.0,1.0
2007-09-04,9.85,10.26,9.82,10.07,499600,9.85,10.26,9.82,10.07,499600,0.0,1.0
2007-09-05,9.66,9.84,9.6,9.82,324300,9.66,9.84,9.6,9.82,324300,0.0,1.0
2007-09-06,9.77,9.89,9.63,9.67,272100,9.77,9.89,9.63,9.67,272100,0.0,1.0
2007-09-07,9.45,9.7,9.42,9.63,258500,9.45,9.7,9.42,9.63,258500,0.0,1.0
2007-09-10,9.38,9.59,9.26,9.49,283900,9.38,9.59,9.26,9.49,283900,0.0,1.0
2007-09-11,9.9,9.91,9.45,9.45,240200,9.9,9.91,9.45,9.45,240200,0.0,1.0
2007-09-12,9.79,10.06,9.69,9.84,220600,9.79,10.06,9.69,9.84,220600,0.0,1.0
2007-09-13,9.67,9.96,9.62,9.64,224600,9.67,9.96,9.62,9.64,224600,0.0,1.0
2007-09-14,9.89,9.93,9.61,9.62,153600,9.89,9.93,9.61,9.62,153600,0.0,1.0
2007-09-17,9.43,9.85,9.41,9.85,167200,9.43,9.85,9.41,9.85,167200,0.0,1.0
2007-09-18,10.25,10.25,9.33,9.46,224600,10.25,10.25,9.33,9.46,224600,0.0,1.0
2007-09-19,10.77,10.82,10.17,10.24,333000,10.77,10.82,10.17,10.24,333000,0.0,1.0
2007-09-20,10.22,10.88,10.16,10.82,216300,10.22,10.88,10.16,10.82,216300,0.0,1.0
2007-09-21,10.03,10.44,9.85,10.32,436200,10.03,10.44,9.85,10.32,436200,0.0,1.0
2007-09-24,9.99,10.35,9.96,9.99,149300,9.99,10.35,9.96,9.99,149300,0.0,1.0
2007-09-25,9.63,9.97,9.58,9.9,302900,9.63,9.97,9.58,9.9,302900,0.0,1.0
2007-09-26,9.4,9.77,9.31,9.73,322900,9.4,9.77,9.31,9.73,322900,0.0,1.0
2007-09-27,9.0,9.59,8.99,9.41,269600,9.0,9.59,8.99,9.41,269600,0.0,1.0
2007-09-28,8.96,9.26,8.91,9.0,354300,8.96,9.26,8.91,9.0,354300,0.0,1.0
2007-10-01,9.79,9.93,9.11,9.11,754600,9.79,9.93,9.11,9.11,754600,0.0,1.0
2007-10-02,9.33,9.795,9.24,9.77,403400,9.33,9.795,9.24,9.77,403400,0.0,1.0
2007-10-03,9.305,9.49,9.0701,9.39,470400,9.305,9.49,9.0701,9.39,470400,0.0,1.0
2007-10-04,8.69,9.33,8.62,9.32,475600,8.69,9.33,8.62,9.32,475600,0.0,1.0
2007-10-05,9.17,9.26,8.72,8.82,691500,9.17,9.26,8.72,8.82,691500,0.0,1.0
2007-10-08,8.99,9.15,8.82,9.13,206500,8.99,9.15,8.82,9.13,206500,0.0,1.0
2007-10-09,8.99,9.07,8.86,9.0,170700,8.99,9.07,8.86,9.0,170700,0.0,1.0
2007-10-10,8.38,8.9999,8.33,8.99,774500,8.38,8.9999,8.33,8.99,774500,0.0,1.0
2007-10-11,8.32,8.79,8.26,8.41,562200,8.32,8.79,8.26,8.41,562200,0.0,1.0
2007-10-12,8.32,8.38,8.2,8.37,494200,8.32,8.38,8.2,8.37,494200,0.0,1.0
2007-10-15,8.03,8.3,7.96,8.3,439000,8.03,8.3,7.96,8.3,439000,0.0,1.0
2007-10-16,7.97,8.1,7.9,8.08,352300,7.97,8.1,7.9,8.08,352300,0.0,1.0
2007-10-17,7.52,8.09,7.47,8.06,567200,7.52,8.09,7.47,8.06,567200,0.0,1.0
2007-10-18,7.55,7.61,7.33,7.5,612300,7.55,7.61,7.33,7.5,612300,0.0,1.0
2007-10-19,7.59,7.72,7.46,7.54,1137500,7.59,7.72,7.46,7.54,1137500,0.0,1.0
2007-10-22,7.52,7.64,7.39,7.52,472500,7.52,7.64,7.39,7.52,472500,0.0,1.0
2007-10-23,7.66,7.69,7.42,7.56,476000,7.66,7.69,7.42,7.56,476000,0.0,1.0
2007-10-24,7.71,7.83,7.44,7.6,499300,7.71,7.83,7.44,7.6,499300,0.0,1.0
2007-10-25,8.15,8.15,7.59,7.75,402000,8.15,8.15,7.59,7.75,402000,0.0,1.0
2007-10-26,8.1,8.26,7.97,8.26,439000,8.1,8.26,7.97,8.26,439000,0.0,1.0
2007-10-29,8.34,8.5,8.0406,8.11,531500,8.34,8.5,8.0406,8.11,531500,0.0,1.0
2007-10-30,8.29,8.41,8.17,8.31,418800,8.29,8.41,8.17,8.31,418800,0.0,1.0
2007-10-31,8.36,8.5,8.04,8.32,313200,8.36,8.5,8.04,8.32,313200,0.0,1.0
2007-11-01,8.02,8.24,8.0,8.2,368600,8.02,8.24,8.0,8.2,368600,0.0,1.0
2007-11-02,8.01,8.16,7.95,8.13,247100,8.01,8.16,7.95,8.13,247100,0.0,1.0
2007-11-05,7.82,8.0,7.66,7.89,279600,7.82,8.0,7.66,7.89,279600,0.0,1.0
2007-11-06,7.65,7.845,7.43,7.84,733100,7.65,7.845,7.43,7.84,733100,0.0,1.0
2007-11-07,7.18,7.59,7.18,7.54,804700,7.18,7.59,7.18,7.54,804700,0.0,1.0
2007-11-08,7.09,7.28,6.94,7.28,604100,7.09,7.28,6.94,7.28,604100,0.0,1.0
2007-11-09,7.14,7.19,6.88,7.01,310400,7.14,7.19,6.88,7.01,310400,0.0,1.0
2007-11-12,7.29,7.53,7.09,7.16,214900,7.29,7.53,7.09,7.16,214900,0.0,1.0
2007-11-13,7.71,7.92,7.35,7.35,502400,7.71,7.92,7.35,7.35,502400,0.0,1.0
2007-11-14,7.56,7.86,7.45,7.78,363800,7.56,7.86,7.45,7.78,363800,0.0,1.0
2007-11-15,7.4,7.74,7.36,7.51,223500,7.4,7.74,7.36,7.51,223500,0.0,1.0
2007-11-16,7.89,7.99,7.39,7.42,438400,7.89,7.99,7.39,7.42,438400,0.0,1.0
2007-11-19,7.63,8.0,7.57,7.79,543100,7.63,8.0,7.57,7.79,543100,0.0,1.0
2007-11-20,7.06,7.7,7.02,7.61,476800,7.06,7.7,7.02,7.61,476800,0.0,1.0
2007-11-21,7.6,7.72,7.03,7.03,410500,7.6,7.72,7.03,7.03,410500,0.0,1.0
2007-11-23,7.91,8.0,7.61,7.68,179600,7.91,8.0,7.61,7.68,179600,0.0,1.0
2007-11-26,7.26,7.94,7.25,7.92,361300,7.26,7.94,7.25,7.92,361300,0.0,1.0
2007-11-27,7.44,7.57,6.75,6.97,1037300,7.44,7.57,6.75,6.97,1037300,0.0,1.0
2007-11-28,6.9,7.11,6.73,6.84,1112000,6.9,7.11,6.73,6.84,1112000,0.0,1.0
2007-11-29,6.3,6.96,6.25,6.83,768200,6.3,6.96,6.25,6.83,768200,0.0,1.0
2007-11-30,6.2,6.39,6.2,6.31,535000,6.2,6.39,6.2,6.31,535000,0.0,1.0
2007-12-03,6.02,6.33,6.01,6.11,328900,6.02,6.33,6.01,6.11,328900,0.0,1.0
2007-12-04,6.31,6.34,5.83,5.92,476800,6.31,6.34,5.83,5.92,476800,0.0,1.0
2007-12-05,6.2,6.45,6.11,6.41,365800,6.2,6.45,6.11,6.41,365800,0.0,1.0
2007-12-06,6.61,6.67,6.11,6.15,339100,6.61,6.67,6.11,6.15,339100,0.0,1.0
2007-12-07,6.62,6.91,6.58,6.67,287300,6.62,6.91,6.58,6.67,287300,0.0,1.0
2007-12-10,6.3,6.62,6.26,6.62,457700,6.3,6.62,6.26,6.62,457700,0.0,1.0
2007-12-11,6.09,6.65,6.06,6.3,342900,6.09,6.65,6.06,6.3,342900,0.0,1.0
2007-12-12,6.37,6.49,6.09,6.235,646000,6.37,6.49,6.09,6.235,646000,0.0,1.0
2007-12-13,6.4,6.48,6.21,6.29,622600,6.4,6.48,6.21,6.29,622600,0.0,1.0
2007-12-14,6.31,6.42,6.16,6.32,289300,6.31,6.42,6.16,6.32,289300,0.0,1.0
2007-12-17,5.57,6.29,5.56,6.29,558000,5.57,6.29,5.56,6.29,558000,0.0,1.0
2007-12-18,5.88,6.0,5.53,5.65,733600,5.88,6.0,5.53,5.65,733600,0.0,1.0
2007-12-19,5.56,5.9,5.55,5.88,376900,5.56,5.9,5.55,5.88,376900,0.0,1.0
2007-12-20,5.6,5.7,5.4,5.63,562900,5.6,5.7,5.4,5.63,562900,0.0,1.0
2007-12-21,5.39,5.8,5.34,5.71,904400,5.39,5.8,5.34,5.71,904400,0.0,1.0
2007-12-24,5.42,5.5099,5.35,5.42,198800,5.42,5.5099,5.35,5.42,198800,0.0,1.0
2007-12-26,5.33,5.45,5.26,5.38,357500,5.33,5.45,5.26,5.38,357500,0.0,1.0
2007-12-27,5.24,5.33,5.23,5.33,261600,5.24,5.33,5.23,5.33,261600,0.0,1.0
2007-12-28,5.33,5.38,5.27,5.3,384600,5.33,5.38,5.27,5.3,384600,0.0,1.0
2007-12-31,5.18,5.38,5.12,5.28,532100,5.18,5.38,5.12,5.28,532100,0.0,1.0
2008-01-02,4.86,5.26,4.86,5.16,415600,4.86,5.26,4.86,5.16,415600,0.0,1.0
2008-01-03,4.59,4.98,4.58,4.86,666700,4.59,4.98,4.58,4.86,666700,0.0,1.0
2008-01-04,4.22,4.56,4.16,4.52,495900,4.22,4.56,4.16,4.52,495900,0.0,1.0
2008-01-07,4.17,4.32,4.13,4.27,386600,4.17,4.32,4.13,4.27,386600,0.0,1.0
2008-01-08,3.77,4.21,3.55,4.19,1880600,3.77,4.21,3.55,4.19,1880600,0.0,1.0
2008-01-09,4.07,4.11,3.66,3.77,746500,4.07,4.11,3.66,3.77,746500,0.0,1.0
2008-01-10,4.0,4.06,3.35,3.68,1576400,4.0,4.06,3.35,3.68,1576400,0.0,1.0
2008-01-11,3.61,3.92,3.57,3.87,566500,3.61,3.92,3.57,3.87,566500,0.0,1.0
2008-01-14,3.53,3.66,3.48,3.62,877200,3.53,3.66,3.48,3.62,877200,0.0,1.0
2008-01-15,3.66,3.83,3.45,3.47,970400,3.66,3.83,3.45,3.47,970400,0.0,1.0
2008-01-16,3.76,3.9,3.55,3.64,544500,3.76,3.9,3.55,3.64,544500,0.0,1.0
2008-01-17,3.84,4.01,3.75,3.77,285700,3.84,4.01,3.75,3.77,285700,0.0,1.0
2008-01-18,3.96,4.22,3.79,3.79,382100,3.96,4.22,3.79,3.79,382100,0.0,1.0
2008-01-22,3.87,4.33,3.77,3.79,334000,3.87,4.33,3.77,3.79,334000,0.0,1.0
2008-01-23,4.42,4.45,3.72,3.85,344300,4.42,4.45,3.72,3.85,344300,0.0,1.0
2008-01-24,4.77,4.88,4.28,4.45,764100,4.77,4.88,4.28,4.45,764100,0.0,1.0
2008-01-25,4.59,4.85,4.5,4.83,306600,4.59,4.85,4.5,4.83,306600,0.0,1.0
2008-01-28,4.75,4.78,4.5,4.54,244300,4.75,4.78,4.5,4.54,244300,0.0,1.0
2008-01-29,4.81,4.83,4.51,4.77,362900,4.81,4.83,4.51,4.77,362900,0.0,1.0
2008-01-30,4.88,5.03,4.7,4.77,225700,4.88,5.03,4.7,4.77,225700,0.0,1.0
2008-01-31,4.86,5.04,4.73,4.78,339800,4.86,5.04,4.73,4.78,339800,0.0,1.0
2008-02-01,4.98,5.06,4.72,4.87,260000,4.98,5.06,4.72,4.87,260000,0.0,1.0
2008-02-04,4.65,5.11,4.65,4.98,580700,4.65,5.11,4.65,4.98,580700,0.0,1.0
2008-02-05,4.36,4.94,4.3,4.55,316900,4.36,4.94,4.3,4.55,316900,0.0,1.0
2008-02-06,4.05,4.46,4.01,4.37,329100,4.05,4.46,4.01,4.37,329100,0.0,1.0
2008-02-07,4.15,4.275,3.75,3.75,299600,4.15,4.275,3.75,3.75,299600,0.0,1.0
2008-02-08,4.13,4.35,4.02,4.16,103800,4.13,4.35,4.02,4.16,103800,0.0,1.0
2008-02-11,3.98,4.28,3.98,4.14,186900,3.98,4.28,3.98,4.14,186900,0.0,1.0
2008-02-12,4.44,4.46,4.04,4.04,237400,4.44,4.46,4.04,4.04,237400,0.0,1.0
2008-02-13,4.7,4.71,4.43,4.49,263300,4.7,4.71,4.43,4.49,263300,0.0,1.0
2008-02-14,4.32,4.7,4.31,4.7,136500,4.32,4.7,4.31,4.7,136500,0.0,1.0
2008-02-15,4.02,4.36,4.0,4.29,270200,4.02,4.36,4.0,4.29,270200,0.0,1.0
2008-02-19,4.05,4.2,3.92,4.08,122300,4.05,4.2,3.92,4.08,122300,0.0,1.0
2008-02-20,4.15,4.15,3.97,4.03,158900,4.15,4.15,3.97,4.03,158900,0.0,1.0
2008-02-21,3.85,4.3,3.84,4.19,209900,3.85,4.3,3.84,4.19,209900,0.0,1.0
2008-02-22,3.86,3.93,3.75,3.85,1207000,3.86,3.93,3.75,3.85,1207000,0.0,1.0
2008-02-25,4.53,4.56,3.84,3.88,176600,4.53,4.56,3.84,3.88,176600,0.0,1.0
2008-02-26,4.56,4.69,4.21,4.51,202600,4.56,4.69,4.21,4.51,202600,0.0,1.0
2008-02-27,4.45,4.65,4.32,4.51,112200,4.45,4.65,4.32,4.51,112200,0.0,1.0
2008-02-28,4.11,4.42,4.11,4.42,110100,4.11,4.42,4.11,4.42,110100,0.0,1.0
2008-02-29,3.86,4.27,3.86,4.24,185400,3.86,4.27,3.86,4.24,185400,0.0,1.0
2008-03-03,3.91,4.05,3.78,3.85,168000,3.91,4.05,3.78,3.85,168000,0.0,1.0
2008-03-04,3.93,4.1,3.86,3.86,146200,3.93,4.1,3.86,3.86,146200,0.0,1.0
2008-03-05,4.07,4.09,3.94,3.95,72200,4.07,4.09,3.94,3.95,72200,0.0,1.0
2008-03-06,3.89,4.17,3.89,4.04,145900,3.89,4.17,3.89,4.04,145900,0.0,1.0
2008-03-07,4.06,4.07,3.78,3.82,173900,4.06,4.07,3.78,3.82,173900,0.0,1.0
2008-03-10,3.49,4.12,3.45,4.08,383800,3.49,4.12,3.45,4.08,383800,0.0,1.0
2008-03-11,4.09,4.09,3.57,3.6,328900,4.09,4.09,3.57,3.6,328900,0.0,1.0
2008-03-12,3.77,4.21,3.75,4.1,143500,3.77,4.21,3.75,4.1,143500,0.0,1.0
2008-03-13,3.85,4.0,3.64,3.73,211700,3.85,4.0,3.64,3.73,211700,0.0,1.0
2008-03-14,3.89,4.08,3.65,3.89,155300,3.89,4.08,3.65,3.89,155300,0.0,1.0
2008-03-17,3.63,3.85,3.51,3.81,187400,3.63,3.85,3.51,3.81,187400,0.0,1.0
2008-03-18,3.89,3.94,3.67,3.73,197200,3.89,3.94,3.67,3.73,197200,0.0,1.0
2008-03-19,3.76,4.0,3.76,3.97,146900,3.76,4.0,3.76,3.97,146900,0.0,1.0
2008-03-20,4.04,4.15,3.74,3.87,583000,4.04,4.15,3.74,3.87,583000,0.0,1.0
2008-03-24,4.27,4.45,4.1,4.13,297600,4.27,4.45,4.1,4.13,297600,0.0,1.0
2008-03-25,4.77,4.83,4.0901,4.11,464400,4.77,4.83,4.0901,4.11,464400,0.0,1.0
2008-03-26,4.45,4.81,4.36,4.81,250300,4.45,4.81,4.36,4.81,250300,0.0,1.0
2008-03-27,4.47,4.56,4.36,4.4,239600,4.47,4.56,4.36,4.4,239600,0.0,1.0
2008-03-28,4.23,4.65,4.23,4.52,289400,4.23,4.65,4.23,4.52,289400,0.0,1.0
2008-03-31,4.2,4.41,4.17,4.25,204300,4.2,4.41,4.17,4.25,204300,0.0,1.0
2008-04-01,4.52,4.57,4.22,4.33,274500,4.52,4.57,4.22,4.33,274500,0.0,1.0
2008-04-02,4.79,4.83,4.37,4.56,337500,4.79,4.83,4.37,4.56,337500,0.0,1.0
2008-04-03,4.37,4.73,4.2,4.73,242100,4.37,4.73,4.2,4.73,242100,0.0,1.0
2008-04-04,4.39,4.62,4.22,4.37,201800,4.39,4.62,4.22,4.37,201800,0.0,1.0
2008-04-07,4.4,4.52,4.25,4.42,119200,4.4,4.52,4.25,4.42,119200,0.0,1.0
2008-04-08,4.47,4.6,4.27,4.31,167000,4.47,4.6,4.27,4.31,167000,0.0,1.0
2008-04-09,4.08,4.58,4.05,4.48,256000,4.08,4.58,4.05,4.48,256000,0.0,1.0
2008-04-10,4.3,4.53,4.04,4.04,968800,4.3,4.53,4.04,4.04,968800,0.0,1.0
2008-04-11,3.98,4.39,3.89,4.23,241800,3.98,4.39,3.89,4.23,241800,0.0,1.0
2008-04-14,4.25,4.39,3.95,3.97,265100,4.25,4.39,3.95,3.97,265100,0.0,1.0
2008-04-15,4.39,4.42,4.17,4.28,70600,4.39,4.42,4.17,4.28,70600,0.0,1.0
2008-04-16,4.36,4.47,4.23,4.47,134900,4.36,4.47,4.23,4.47,134900,0.0,1.0
2008-04-17,4.36,4.44,4.19,4.35,76900,4.36,4.44,4.19,4.35,76900,0.0,1.0
2008-04-18,4.16,4.31,4.06,4.19,518300,4.16,4.31,4.06,4.19,518300,0.0,1.0
2008-04-21,4.27,4.34,4.13,4.13,241900,4.27,4.34,4.13,4.13,241900,0.0,1.0
2008-04-22,4.27,4.34,4.15,4.25,163200,4.27,4.34,4.15,4.25,163200,0.0,1.0
2008-04-23,4.22,4.37,4.18,4.3,190200,4.22,4.37,4.18,4.3,190200,0.0,1.0
2008-04-24,4.39,4.46,4.25,4.25,288600,4.39,4.46,4.25,4.25,288600,0.0,1.0
2008-04-25,4.5,4.57,4.4,4.42,285600,4.5,4.57,4.4,4.42,285600,0.0,1.0
2008-04-28,4.57,4.59,4.5,4.5,222400,4.57,4.59,4.5,4.5,222400,0.0,1.0
2008-04-29,4.57,4.65,4.55,4.58,214900,4.57,4.65,4.55,4.58,214900,0.0,1.0
2008-04-30,4.32,4.68,4.31,4.57,204200,4.32,4.68,4.31,4.57,204200,0.0,1.0
2008-05-01,4.54,4.62,4.33,4.33,155900,4.54,4.62,4.33,4.33,155900,0.0,1.0
2008-05-02,4.26,4.71,4.23,4.63,236800,4.26,4.71,4.23,4.63,236800,0.0,1.0
2008-05-05,4.44,4.68,4.24,4.26,138900,4.44,4.68,4.24,4.26,138900,0.0,1.0
2008-05-06,4.55,4.58,4.32,4.4,166800,4.55,4.58,4.32,4.4,166800,0.0,1.0
2008-05-07,4.11,4.56,4.1,4.56,182600,4.11,4.56,4.1,4.56,182600,0.0,1.0
2008-05-08,4.23,4.3,4.12,4.17,316200,4.23,4.3,4.12,4.17,316200,0.0,1.0
2008-05-09,4.23,4.32,4.17,4.17,93900,4.23,4.32,4.17,4.17,93900,0.0,1.0
2008-05-12,4.28,4.38,4.244,4.25,104000,4.28,4.38,4.244,4.25,104000,0.0,1.0
2008-05-13,4.6,4.62,4.29,4.29,174500,4.6,4.62,4.29,4.29,174500,0.0,1.0
2008-05-14,4.67,4.91,4.5401,4.61,202900,4.67,4.91,4.5401,4.61,202900,0.0,1.0
2008-05-15,4.87,4.91,4.64,4.67,160600,4.87,4.91,4.64,4.67,160600,0.0,1.0
2008-05-16,4.56,4.93,4.5,4.91,205600,4.56,4.93,4.5,4.91,205600,0.0,1.0
2008-05-19,4.64,4.74,4.46,4.57,313700,4.64,4.74,4.46,4.57,313700,0.0,1.0
2008-05-20,4.61,4.69,4.46,4.61,73000,4.61,4.69,4.46,4.61,73000,0.0,1.0
2008-05-21,4.24,4.66,4.24,4.65,145700,4.24,4.66,4.24,4.65,145700,0.0,1.0
2008-05-22,4.39,4.48,4.1489,4.2,206600,4.39,4.48,4.1489,4.2,206600,0.0,1.0
2008-05-23,4.14,4.36,4.14,4.36,456700,4.14,4.36,4.14,4.36,456700,0.0,1.0
2008-05-27,4.1,4.15,4.06,4.12,141400,4.1,4.15,4.06,4.12,141400,0.0,1.0
2008-05-28,4.08,4.22,3.94,4.11,122300,4.08,4.22,3.94,4.11,122300,0.0,1.0
2008-05-29,4.05,4.16,4.02,4.06,119900,4.05,4.16,4.02,4.06,119900,0.0,1.0
2008-05-30,4.09,4.15,3.9,4.06,164800,4.09,4.15,3.9,4.06,164800,0.0,1.0
2008-06-02,3.91,4.08,3.86,4.07,515000,3.91,4.08,3.86,4.07,515000,0.0,1.0
2008-06-03,3.92,4.06,3.89,3.93,212800,3.92,4.06,3.89,3.93,212800,0.0,1.0
2008-06-04,4.08,4.35,3.82,3.9,336300,4.08,4.35,3.82,3.9,336300,0.0,1.0
2008-06-05,4.46,4.46,4.08,4.08,156500,4.46,4.46,4.08,4.08,156500,0.0,1.0
2008-06-06,4.19,4.42,4.12,4.41,240000,4.19,4.42,4.12,4.41,240000,0.0,1.0
2008-06-09,4.17,4.31,4.13,4.25,194100,4.17,4.31,4.13,4.25,194100,0.0,1.0
2008-06-10,4.29,4.4,4.1,4.1,97600,4.29,4.4,4.1,4.1,97600,0.0,1.0
2008-06-11,4.15,4.37,4.13,4.27,663400,4.15,4.37,4.13,4.27,663400,0.0,1.0
2008-06-12,4.24,4.27,4.12,4.19,133700,4.24,4.27,4.12,4.19,133700,0.0,1.0
2008-06-13,4.3,4.31,4.23,4.28,79100,4.3,4.31,4.23,4.28,79100,0.0,1.0
2008-06-16,4.36,4.37,4.22,4.28,99000,4.36,4.37,4.22,4.28,99000,0.0,1.0
2008-06-17,4.28,4.33,4.18,4.33,84500,4.28,4.33,4.18,4.33,84500,0.0,1.0
2008-06-18,4.26,4.29,4.24,4.26,83800,4.26,4.29,4.24,4.26,83800,0.0,1.0
2008-06-19,4.27,4.28,4.24,4.26,227200,4.27,4.28,4.24,4.26,227200,0.0,1.0
2008-06-20,4.27,4.28,4.24,4.26,228900,4.27,4.28,4.24,4.26,228900,0.0,1.0
2008-06-23,4.13,4.3,4.08,4.3,128800,4.13,4.3,4.08,4.3,128800,0.0,1.0
2008-06-24,3.95,4.11,3.95,4.03,235900,3.95,4.11,3.95,4.03,235900,0.0,1.0
2008-06-25,4.06,4.06,3.94,3.94,116800,4.06,4.06,3.94,3.94,116800,0.0,1.0
2008-06-26,3.84,4.06,3.83,4.0,70900,3.84,4.06,3.83,4.0,70900,0.0,1.0
2008-06-27,3.49,3.87,3.31,3.84,1176800,3.49,3.87,3.31,3.84,1176800,0.0,1.0
2008-06-30,3.05,3.495,2.95,3.48,690000,3.05,3.495,2.95,3.48,690000,0.0,1.0
2008-07-01,3.56,4.11,3.02,3.02,392300,3.56,4.11,3.02,3.02,392300,0.0,1.0
2008-07-02,3.55,3.57,3.35,3.52,148400,3.55,3.57,3.35,3.52,148400,0.0,1.0
2008-07-03,3.34,3.67,3.33,3.55,71900,3.34,3.67,3.33,3.55,71900,0.0,1.0
2008-07-07,3.37,3.47,3.18,3.37,143500,3.37,3.47,3.18,3.37,143500,0.0,1.0
2008-07-08,3.82,3.82,3.37,3.39,133800,3.82,3.82,3.37,3.39,133800,0.0,1.0
2008-07-09,3.67,3.99,3.5,3.83,181900,3.67,3.99,3.5,3.83,181900,0.0,1.0
2008-07-10,3.61,3.66,3.49,3.66,78900,3.61,3.66,3.49,3.66,78900,0.0,1.0
2008-07-11,3.8,3.83,3.48,3.57,187300,3.8,3.83,3.48,3.57,187300,0.0,1.0
2008-07-14,3.88,4.0,3.72,3.84,163900,3.88,4.0,3.72,3.84,163900,0.0,1.0
2008-07-15,3.82,4.0,3.68,3.82,166800,3.82,4.0,3.68,3.82,166800,0.0,1.0
2008-07-16,4.0,4.0,3.78,3.84,166700,4.0,4.0,3.78,3.84,166700,0.0,1.0
2008-07-17,4.0,4.06,3.88,4.02,166600,4.0,4.06,3.88,4.02,166600,0.0,1.0
2008-07-18,4.05,4.08,3.95,4.0,296200,4.05,4.08,3.95,4.0,296200,0.0,1.0
2008-07-21,4.0,4.072,3.86,4.06,98600,4.0,4.072,3.86,4.06,98600,0.0,1.0
2008-07-22,4.09,4.105,3.92,3.99,116200,4.09,4.105,3.92,3.99,116200,0.0,1.0
2008-07-23,4.14,4.16,4.04,4.09,160200,4.14,4.16,4.04,4.09,160200,0.0,1.0
2008-07-24,4.16,4.18,4.11,4.16,141000,4.16,4.18,4.11,4.16,141000,0.0,1.0
2008-07-25,4.17,4.21,4.12,4.15,111400,4.17,4.21,4.12,4.15,111400,0.0,1.0
2008-07-28,4.05,4.17,3.9744,4.14,58200,4.05,4.17,3.9744,4.14,58200,0.0,1.0
2008-07-29,4.08,4.11,3.98,4.06,76700,4.08,4.11,3.98,4.06,76700,0.0,1.0
2008-07-30,4.11,4.15,3.96,4.14,151600,4.11,4.15,3.96,4.14,151600,0.0,1.0
2008-07-31,4.06,4.12,4.0,4.01,83700,4.06,4.12,4.0,4.01,83700,0.0,1.0
2008-08-01,4.01,4.07,3.89,4.01,142100,4.01,4.07,3.89,4.01,142100,0.0,1.0
2008-08-04,3.65,4.03,3.41,3.97,185100,3.65,4.03,3.41,3.97,185100,0.0,1.0
2008-08-05,3.97,4.05,3.6,3.71,108400,3.97,4.05,3.6,3.71,108400,0.0,1.0
2008-08-06,3.76,4.04,3.64,3.96,144700,3.76,4.04,3.64,3.96,144700,0.0,1.0
2008-08-07,3.7,3.88,3.45,3.69,99800,3.7,3.88,3.45,3.69,99800,0.0,1.0
2008-08-08,3.94,3.94,3.59,3.71,211400,3.94,3.94,3.59,3.71,211400,0.0,1.0
2008-08-11,4.03,4.08,3.77,3.93,252800,4.03,4.08,3.77,3.93,252800,0.0,1.0
2008-08-12,3.98,4.06,3.81,4.0,200100,3.98,4.06,3.81,4.0,200100,0.0,1.0
2008-08-13,3.9,3.99,3.81,3.94,160000,3.9,3.99,3.81,3.94,160000,0.0,1.0
2008-08-14,3.96,3.98,3.73,3.86,147200,3.96,3.98,3.73,3.86,147200,0.0,1.0
2008-08-15,3.82,4.0,3.72,4.0,251100,3.82,4.0,3.72,4.0,251100,0.0,1.0
2008-08-18,3.9,3.975,3.75,3.86,142200,3.9,3.975,3.75,3.86,142200,0.0,1.0
2008-08-19,3.9,3.9,3.74,3.81,197300,3.9,3.9,3.74,3.81,197300,0.0,1.0
2008-08-20,3.89,3.92,3.78,3.9,167400,3.89,3.92,3.78,3.9,167400,0.0,1.0
2008-08-21,3.85,3.91,3.6,3.78,217600,3.85,3.91,3.6,3.78,217600,0.0,1.0
2008-08-22,3.9,3.92,3.79,3.88,142400,3.9,3.92,3.79,3.88,142400,0.0,1.0
2008-08-25,3.83,3.9,3.73,3.9,103000,3.83,3.9,3.73,3.9,103000,0.0,1.0
2008-08-26,3.9,3.94,3.77,3.84,137300,3.9,3.94,3.77,3.84,137300,0.0,1.0
2008-08-27,3.84,3.91,3.77,3.9,55674,3.84,3.91,3.77,3.9,55674,0.0,1.0
2008-08-28,3.84,3.94,3.8,3.85,41180,3.84,3.94,3.8,3.85,41180,0.0,1.0
2008-08-29,3.82,3.89,3.78,3.8,98800,3.82,3.89,3.78,3.8,98800,0.0,1.0
2008-09-02,3.9,3.95,3.85,3.9,509900,3.9,3.95,3.85,3.9,509900,0.0,1.0
2008-09-03,3.89,3.91,3.86,3.9,238700,3.89,3.91,3.86,3.9,238700,0.0,1.0
2008-09-04,3.87,3.9,3.83,3.87,72100,3.87,3.9,3.83,3.87,72100,0.0,1.0
2008-09-05,3.89,3.95,3.84,3.84,302600,3.89,3.95,3.84,3.84,302600,0.0,1.0
2008-09-08,3.99,4.11,3.96,3.98,279000,3.99,4.11,3.96,3.98,279000,0.0,1.0
2008-09-09,4.23,4.28,4.0,4.0,179100,4.23,4.28,4.0,4.0,179100,0.0,1.0
2008-09-10,4.78,4.95,4.29,4.33,295800,4.78,4.95,4.29,4.33,295800,0.0,1.0
2008-09-11,4.54,4.69,4.34,4.66,238800,4.54,4.69,4.34,4.66,238800,0.0,1.0
2008-09-12,4.46,4.5,4.39,4.5,70900,4.46,4.5,4.39,4.5,70900,0.0,1.0
2008-09-15,4.31,4.56,4.26,4.31,304000,4.31,4.56,4.26,4.31,304000,0.0,1.0
2008-09-16,4.23,4.43,3.99,4.2,314300,4.23,4.43,3.99,4.2,314300,0.0,1.0
2008-09-17,4.16,4.26,3.93,4.1,212500,4.16,4.26,3.93,4.1,212500,0.0,1.0
2008-09-18,4.16,4.43,4.01,4.33,805600,4.16,4.43,4.01,4.33,805600,0.0,1.0
2008-09-19,4.3,4.59,3.96,4.59,745100,4.3,4.59,3.96,4.59,745100,0.0,1.0
2008-09-22,4.23,4.46,4.12,4.27,375600,4.23,4.46,4.12,4.27,375600,0.0,1.0
2008-09-23,4.25,4.41,4.15,4.22,153300,4.25,4.41,4.15,4.22,153300,0.0,1.0
2008-09-24,3.92,4.41,3.88,4.3,142000,3.92,4.41,3.88,4.3,142000,0.0,1.0
2008-09-25,4.06,4.07,3.79,3.98,131800,4.06,4.07,3.79,3.98,131800,0.0,1.0
2008-09-26,4.23,4.28,3.93,3.93,95800,4.23,4.28,3.93,3.93,95800,0.0,1.0
2008-09-29,3.6,4.24,3.5,4.12,182100,3.6,4.24,3.5,4.12,182100,0.0,1.0
2008-09-30,3.93,3.95,3.42,3.67,157600,3.93,3.95,3.42,3.67,157600,0.0,1.0
2008-10-01,3.77,3.88,3.56,3.88,187400,3.77,3.88,3.56,3.88,187400,0.0,1.0
2008-10-02,3.25,4.09,3.25,3.75,105400,3.25,4.09,3.25,3.75,105400,0.0,1.0
2008-10-03,3.49,3.6,3.25,3.32,265800,3.49,3.6,3.25,3.32,265800,0.0,1.0
2008-10-06,3.58,3.73,3.4144,3.43,207000,3.58,3.73,3.4144,3.43,207000,0.0,1.0
2008-10-07,3.47,3.66,3.45,3.66,180300,3.47,3.66,3.45,3.66,180300,0.0,1.0
2008-10-08,3.14,3.39,2.89,3.39,187500,3.14,3.39,2.89,3.39,187500,0.0,1.0
2008-10-09,2.52,3.19,2.45,3.15,123900,2.52,3.19,2.45,3.15,123900,0.0,1.0
2008-10-10,2.97,2.99,2.2,2.44,256500,2.97,2.99,2.2,2.44,256500,0.0,1.0
2008-10-13,3.52,3.6,2.86,3.11,214300,3.52,3.6,2.86,3.11,214300,0.0,1.0
2008-10-14,3.06,3.52,2.9,3.52,138500,3.06,3.52,2.9,3.52,138500,0.0,1.0
2008-10-15,2.63,3.13,2.6,2.98,106200,2.63,3.13,2.6,2.98,106200,0.0,1.0
2008-10-16,2.73,3.02,2.01,2.66,271300,2.73,3.02,2.01,2.66,271300,0.0,1.0
2008-10-17,2.51,2.82,2.39,2.57,199100,2.51,2.82,2.39,2.57,199100,0.0,1.0
2008-10-20,2.45,2.59,2.39,2.55,229900,2.45,2.59,2.39,2.55,229900,0.0,1.0
2008-10-21,2.38,2.67,2.37,2.49,167300,2.38,2.67,2.37,2.49,167300,0.0,1.0
2008-10-22,2.31,2.5,2.152,2.29,94900,2.31,2.5,2.152,2.29,94900,0.0,1.0
2008-10-23,2.22,2.48,2.07,2.33,117700,2.22,2.48,2.07,2.33,117700,0.0,1.0
2008-10-24,2.06,2.18,1.86,2.0,89800,2.06,2.18,1.86,2.0,89800,0.0,1.0
2008-10-27,1.85,2.1,1.78,2.01,380400,1.85,2.1,1.78,2.01,380400,0.0,1.0
2008-10-28,1.82,1.9,1.76,1.9,258700,1.82,1.9,1.76,1.9,258700,0.0,1.0
2008-10-29,1.94,2.22,1.73,1.83,503300,1.94,2.22,1.73,1.83,503300,0.0,1.0
2008-10-30,1.94,2.0,1.89,2.0,191300,1.94,2.0,1.89,2.0,191300,0.0,1.0
2008-10-31,1.9,1.98,1.89,1.94,180400,1.9,1.98,1.89,1.94,180400,0.0,1.0
2008-11-03,1.68,1.94,1.53,1.89,500500,1.68,1.94,1.53,1.89,500500,0.0,1.0
2008-11-04,1.85,2.0,1.6,1.77,360000,1.85,2.0,1.6,1.77,360000,0.0,1.0
2008-11-05,1.88,1.95,1.68,1.81,1213800,1.88,1.95,1.68,1.81,1213800,0.0,1.0
2008-11-06,1.91,1.95,1.86,1.86,81300,1.91,1.95,1.86,1.86,81300,0.0,1.0
2008-11-07,1.91,1.95,1.85,1.94,35500,1.91,1.95,1.85,1.94,35500,0.0,1.0
2008-11-10,1.71,1.99,1.71,1.98,70900,1.71,1.99,1.71,1.98,70900,0.0,1.0
2008-11-11,1.5,1.83,1.5,1.7,139300,1.5,1.83,1.5,1.7,139300,0.0,1.0
2008-11-12,1.29,1.54,1.29,1.47,521400,1.29,1.54,1.29,1.47,521400,0.0,1.0
2008-11-13,1.45,1.66,1.12,1.3,159000,1.45,1.66,1.12,1.3,159000,0.0,1.0
2008-11-14,1.05,1.43,1.05,1.41,54200,1.05,1.43,1.05,1.41,54200,0.0,1.0
2008-11-17,1.06,1.19,1.06,1.13,104200,1.06,1.19,1.06,1.13,104200,0.0,1.0
2008-11-18,0.99,1.12,0.96,1.07,729100,0.99,1.12,0.96,1.07,729100,0.0,1.0
2008-11-19,0.71,1.04,0.7,1.0,121900,0.71,1.04,0.7,1.0,121900,0.0,1.0
2008-11-20,0.6,0.73,0.6,0.6923,523700,0.6,0.73,0.6,0.6923,523700,0.0,1.0
2008-11-21,0.44,0.67,0.351,0.61,705300,0.44,0.67,0.351,0.61,705300,0.0,1.0
2008-11-24,0.45,0.93,0.37,0.58,1256300,0.45,0.93,0.37,0.58,1256300,0.0,1.0
2008-11-25,0.45,0.75,0.45,0.75,1332700,0.45,0.75,0.45,0.75,1332700,0.0,1.0
2008-11-26,0.73,0.77,0.4399,0.45,1118100,0.73,0.77,0.4399,0.45,1118100,0.0,1.0
2008-11-28,0.64,0.8,0.64,0.71,392400,0.64,0.8,0.64,0.71,392400,0.0,1.0
2008-12-01,0.525,0.8,0.52,0.69,902100,0.525,0.8,0.52,0.69,902100,0.0,1.0
2008-12-02,0.6,0.7,0.55,0.55,195900,0.6,0.7,0.55,0.55,195900,0.0,1.0
2008-12-03,0.59,0.68,0.57,0.6,436300,0.59,0.68,0.57,0.6,436300,0.0,1.0
2008-12-04,0.61,0.68,0.6,0.6,173200,0.61,0.68,0.6,0.6,173200,0.0,1.0
2008-12-05,0.6,0.61,0.52,0.59,412700,0.6,0.61,0.52,0.59,412700,0.0,1.0
2008-12-08,0.58,0.85,0.58,0.61,522800,0.58,0.85,0.58,0.61,522800,0.0,1.0
2008-12-09,0.6,0.66,0.5499,0.66,256700,0.6,0.66,0.5499,0.66,256700,0.0,1.0
2008-12-10,0.6,0.67,0.5682,0.62,93000,0.6,0.67,0.5682,0.62,93000,0.0,1.0
2008-12-11,0.55,0.67,0.55,0.58,41550,0.55,0.67,0.55,0.58,41550,0.0,1.0
2008-12-12,0.61,0.65,0.55,0.55,42230,0.61,0.65,0.55,0.55,42230,0.0,1.0
2008-12-15,0.56,0.62,0.55,0.61,87500,0.56,0.62,0.55,0.61,87500,0.0,1.0
2008-12-16,0.55,0.61,0.53,0.58,534200,0.55,0.61,0.53,0.58,534200,0.0,1.0
2008-12-17,0.57,0.6,0.52,0.55,310600,0.57,0.6,0.52,0.55,310600,0.0,1.0
2008-12-18,0.59,0.6,0.53,0.58,198800,0.59,0.6,0.53,0.58,198800,0.0,1.0
2008-12-19,0.41,0.6195,0.41,0.59,719900,0.41,0.6195,0.41,0.59,719900,0.0,1.0
2008-12-22,0.41,0.5,0.37,0.45,1339100,0.41,0.5,0.37,0.45,1339100,0.0,1.0
2008-12-23,0.43,0.46,0.41,0.41,163000,0.43,0.46,0.41,0.41,163000,0.0,1.0
2008-12-24,0.4353,0.46,0.4199,0.42,285200,0.4353,0.46,0.4199,0.42,285200,0.0,1.0
2008-12-26,0.478,0.5,0.44,0.44,525600,0.478,0.5,0.44,0.44,525600,0.0,1.0
2008-12-29,0.5,0.56,0.49,0.5,318100,0.5,0.56,0.49,0.5,318100,0.0,1.0
2008-12-30,0.45,0.53,0.43,0.49,752900,0.45,0.53,0.43,0.49,752900,0.0,1.0
2008-12-31,0.52,0.54,0.4398,0.45,840600,0.52,0.54,0.4398,0.45,840600,0.0,1.0
2009-01-02,0.55,0.6501,0.5,0.52,2236700,0.55,0.6501,0.5,0.52,2236700,0.0,1.0
2009-01-05,0.85,0.9,0.54,0.55,1653900,0.85,0.9,0.54,0.55,1653900,0.0,1.0
2009-01-06,0.78,0.87,0.68,0.81,317900,0.78,0.87,0.68,0.81,317900,0.0,1.0
2009-01-07,0.8,0.83,0.661,0.78,182600,0.8,0.83,0.661,0.78,182600,0.0,1.0
2009-01-08,0.77,0.8,0.72,0.8,168800,0.77,0.8,0.72,0.8,168800,0.0,1.0
2009-01-09,0.66,0.78,0.5703,0.75,374000,0.66,0.78,0.5703,0.75,374000,0.0,1.0
2009-01-12,0.65,0.7,0.6405,0.67,122200,0.65,0.7,0.6405,0.67,122200,0.0,1.0
2009-01-13,0.55,0.67,0.52,0.64,242200,0.55,0.67,0.52,0.64,242200,0.0,1.0
2009-01-14,0.48,0.5899,0.46,0.58,218100,0.48,0.5899,0.46,0.58,218100,0.0,1.0
2009-01-15,0.52,0.55,0.45,0.51,124800,0.52,0.55,0.45,0.51,124800,0.0,1.0
2009-01-16,0.4842,0.58,0.445,0.52,363700,0.4842,0.58,0.445,0.52,363700,0.0,1.0
2009-01-20,0.4,0.5,0.4,0.47,266100,0.4,0.5,0.4,0.47,266100,0.0,1.0
2009-01-21,0.52,0.52,0.4,0.4208,235800,0.52,0.52,0.4,0.4208,235800,0.0,1.0
2009-01-22,0.42,0.55,0.42,0.5,199200,0.42,0.55,0.42,0.5,199200,0.0,1.0
2009-01-23,0.38,0.46,0.37,0.42,333000,0.38,0.46,0.37,0.42,333000,0.0,1.0
2009-01-26,0.42,0.52,0.38,0.52,273500,0.42,0.52,0.38,0.52,273500,0.0,1.0
2009-01-27,0.39,0.42,0.36,0.41,242000,0.39,0.42,0.36,0.41,242000,0.0,1.0
2009-01-28,0.43,0.43,0.371,0.4,315100,0.43,0.43,0.371,0.4,315100,0.0,1.0
2009-01-29,0.4,0.49,0.4,0.4175,130800,0.4,0.49,0.4,0.4175,130800,0.0,1.0
2009-01-30,0.38,0.46,0.38,0.41,82800,0.38,0.46,0.38,0.41,82800,0.0,1.0
2009-02-02,0.43,0.45,0.38,0.38,118700,0.43,0.45,0.38,0.38,118700,0.0,1.0
2009-02-03,0.44,0.445,0.3907,0.43,112000,0.44,0.445,0.3907,0.43,112000,0.0,1.0
2009-02-04,0.41,0.44,0.3901,0.44,82500,0.41,0.44,0.3901,0.44,82500,0.0,1.0
2009-02-05,0.46,0.46,0.4,0.41,147900,0.46,0.46,0.4,0.41,147900,0.0,1.0
2009-02-06,0.46,0.485,0.45,0.465,156900,0.46,0.485,0.45,0.465,156900,0.0,1.0
2009-02-09,0.45,0.46,0.43,0.46,51000,0.45,0.46,0.43,0.46,51000,0.0,1.0
2009-02-10,0.41,0.4647,0.41,0.4646,82700,0.41,0.4647,0.41,0.4646,82700,0.0,1.0
2009-02-11,0.43,0.485,0.41,0.42,79200,0.43,0.485,0.41,0.42,79200,0.0,1.0
2009-02-12,0.41,0.4673,0.38,0.4673,99100,0.41,0.4673,0.38,0.4673,99100,0.0,1.0
2009-02-13,0.4,0.45,0.39,0.42,69700,0.4,0.45,0.39,0.42,69700,0.0,1.0
2009-02-17,0.33,0.4497,0.33,0.4497,399800,0.33,0.4497,0.33,0.4497,399800,0.0,1.0
2009-02-18,0.34,0.3897,0.31,0.34,173000,0.34,0.3897,0.31,0.34,173000,0.0,1.0
2009-02-19,0.33,0.37,0.33,0.34,100800,0.33,0.37,0.33,0.34,100800,0.0,1.0
2009-02-20,0.38,0.39,0.3,0.33,174900,0.38,0.39,0.3,0.33,174900,0.0,1.0
2009-02-23,0.35,0.4,0.35,0.39,102500,0.35,0.4,0.35,0.39,102500,0.0,1.0
2009-02-24,0.43,0.44,0.34,0.35,97600,0.43,0.44,0.34,0.35,97600,0.0,1.0
2009-02-25,0.38,0.4277,0.34,0.4277,147200,0.38,0.4277,0.34,0.4277,147200,0.0,1.0
2009-02-26,0.333,0.39,0.33,0.39,96500,0.333,0.39,0.33,0.39,96500,0.0,1.0
2009-02-27,0.3,0.3698,0.3,0.3377,147700,0.3,0.3698,0.3,0.3377,147700,0.0,1.0
2009-03-02,0.28,0.3497,0.27,0.302,151600,0.28,0.3497,0.27,0.302,151600,0.0,1.0
2009-03-03,0.26,0.349,0.26,0.28,119000,0.26,0.349,0.26,0.28,119000,0.0,1.0
2009-03-04,0.29,0.2998,0.27,0.28,78000,0.29,0.2998,0.27,0.28,78000,0.0,1.0
2009-03-05,0.3,0.34,0.29,0.29,165000,0.3,0.34,0.29,0.29,165000,0.0,1.0
2009-03-06,0.3,0.35,0.2804,0.31,65200,0.3,0.35,0.2804,0.31,65200,0.0,1.0
2009-03-09,0.36,0.37,0.3,0.3,172400,0.36,0.37,0.3,0.3,172400,0.0,1.0
2009-03-10,0.4,0.4306,0.3303,0.38,142000,0.4,0.4306,0.3303,0.38,142000,0.0,1.0
2009-03-11,0.38,0.43,0.37,0.37,78300,0.38,0.43,0.37,0.37,78300,0.0,1.0
2009-03-12,0.4,0.42,0.37,0.37,131300,0.4,0.42,0.37,0.37,131300,0.0,1.0
2009-03-13,0.4,0.43,0.38,0.4,150400,0.4,0.43,0.38,0.4,150400,0.0,1.0
2009-03-16,0.4,0.495,0.39,0.41,138000,0.4,0.495,0.39,0.41,138000,0.0,1.0
2009-03-17,0.45,0.48,0.26,0.26,72000,0.45,0.48,0.26,0.26,72000,0.0,1.0
2009-03-18,0.47,0.48,0.27,0.27,132100,0.47,0.48,0.27,0.27,132100,0.0,1.0
2009-03-19,0.45,0.48,0.4,0.48,173300,0.45,0.48,0.4,0.48,173300,0.0,1.0
2009-03-20,0.4725,0.48,0.4,0.46,245100,0.4725,0.48,0.4,0.46,245100,0.0,1.0
2009-03-23,0.48,0.48,0.2801,0.2801,192400,0.48,0.48,0.2801,0.2801,192400,0.0,1.0
2009-03-24,0.5,0.5,0.431,0.48,78900,0.5,0.5,0.431,0.48,78900,0.0,1.0
2009-03-25,0.46,0.48,0.43,0.44,82300,0.46,0.48,0.43,0.44,82300,0.0,1.0
2009-03-26,0.52,0.525,0.465,0.465,200600,0.52,0.525,0.465,0.465,200600,0.0,1.0
2009-03-27,0.47,0.51,0.4699,0.51,69600,0.47,0.51,0.4699,0.51,69600,0.0,1.0
2009-03-30,0.45,0.5,0.44,0.4501,65400,0.45,0.5,0.44,0.4501,65400,0.0,1.0
2009-03-31,0.49,0.51,0.3101,0.3101,140200,0.49,0.51,0.3101,0.3101,140200,0.0,1.0
2009-04-01,0.63,0.64,0.3,0.3,183300,0.63,0.64,0.3,0.3,183300,0.0,1.0
2009-04-02,0.55,0.7,0.43,0.43,493000,0.55,0.7,0.43,0.43,493000,0.0,1.0
2009-04-03,0.58,0.64,0.51,0.51,155200,0.58,0.64,0.51,0.51,155200,0.0,1.0
2009-04-06,0.58,0.64,0.54,0.59,140100,0.58,0.64,0.54,0.59,140100,0.0,1.0
2009-04-07,0.48,0.62,0.44,0.57,656400,0.48,0.62,0.44,0.57,656400,0.0,1.0
2009-04-08,0.49,0.54,0.44,0.49,206500,0.49,0.54,0.44,0.49,206500,0.0,1.0
2009-04-09,0.5,0.5399,0.4799,0.5399,482200,0.5,0.5399,0.4799,0.5399,482200,0.0,1.0
2009-04-13,0.5,0.537,0.3601,0.3601,198300,0.5,0.537,0.3601,0.3601,198300,0.0,1.0
2009-04-14,0.47,0.4998,0.44,0.4998,114100,0.47,0.4998,0.44,0.4998,114100,0.0,1.0
2009-04-15,0.475,0.51,0.4101,0.4101,157600,0.475,0.51,0.4101,0.4101,157600,0.0,1.0
2009-04-16,0.51,0.51,0.43,0.43,636400,0.51,0.51,0.43,0.43,636400,0.0,1.0
2009-04-17,0.64,0.6695,0.4501,0.4501,946400,0.64,0.6695,0.4501,0.4501,946400,0.0,1.0
2009-04-20,0.57,0.62,0.55,0.61,185900,0.57,0.62,0.55,0.61,185900,0.0,1.0
2009-04-21,0.65,0.65,0.55,0.57,163800,0.65,0.65,0.55,0.57,163800,0.0,1.0
2009-04-22,0.68,0.72,0.63,0.64,291800,0.68,0.72,0.63,0.64,291800,0.0,1.0
2009-04-23,0.73,0.76,0.7,0.72,349300,0.73,0.76,0.7,0.72,349300,0.0,1.0
2009-04-24,0.73,0.73,0.73,0.73,682400,0.73,0.73,0.73,0.73,682400,0.0,1.0
2009-04-27,1.37,1.45,0.95,1.07,455800,1.37,1.45,0.95,1.07,455800,0.0,1.0
2009-04-28,1.21,1.47,1.2,1.35,227000,1.21,1.47,1.2,1.35,227000,0.0,1.0
2009-04-29,1.38,1.47,1.21,1.22,525200,1.38,1.47,1.21,1.22,525200,0.0,1.0
2009-04-30,1.27,1.45,1.2,1.41,294700,1.27,1.45,1.2,1.41,294700,0.0,1.0
2009-05-01,1.3,1.46,1.04,1.46,309300,1.3,1.46,1.04,1.46,309300,0.0,1.0
2009-05-04,1.39,1.42,1.26,1.37,176000,1.39,1.42,1.26,1.37,176000,0.0,1.0
2009-05-05,1.31,1.45,1.26,1.4,266300,1.31,1.45,1.26,1.4,266300,0.0,1.0
2009-05-06,1.28,1.38,1.24,1.38,162900,1.28,1.38,1.24,1.38,162900,0.0,1.0
2009-05-07,1.29,1.4,1.2,1.2,612300,1.29,1.4,1.2,1.2,612300,0.0,1.0
2009-05-08,1.47,1.54,1.24,1.33,230800,1.47,1.54,1.24,1.33,230800,0.0,1.0
2009-05-11,1.37,1.48,1.29,1.45,227800,1.37,1.48,1.29,1.45,227800,0.0,1.0
2009-05-12,1.35,1.47,1.32,1.34,136800,1.35,1.47,1.32,1.34,136800,0.0,1.0
2009-05-13,1.24,1.32,1.2,1.32,163800,1.24,1.32,1.2,1.32,163800,0.0,1.0
2009-05-14,1.34,1.38,1.15,1.2,820600,1.34,1.38,1.15,1.2,820600,0.0,1.0
2009-05-15,1.25,1.34,1.21,1.34,156900,1.25,1.34,1.21,1.34,156900,0.0,1.0
2009-05-18,1.31,1.37,1.2,1.27,120200,1.31,1.37,1.2,1.27,120200,0.0,1.0
2009-05-19,1.29,1.34,1.26,1.26,84300,1.29,1.34,1.26,1.26,84300,0.0,1.0
2009-05-20,1.32,1.6,1.27,1.31,748000,1.32,1.6,1.27,1.31,748000,0.0,1.0
2009-05-21,1.48,1.7,1.39,1.61,869600,1.48,1.7,1.39,1.61,869600,0.0,1.0
2009-05-22,1.77,1.95,1.63,1.69,955900,1.77,1.95,1.63,1.69,955900,0.0,1.0
2009-05-26,1.95,1.99,1.79,1.91,694700,1.95,1.99,1.79,1.91,694700,0.0,1.0
2009-05-27,1.88,2.08,1.81,2.0,507100,1.88,2.08,1.81,2.0,507100,0.0,1.0
2009-05-28,1.75,1.97,1.52,1.97,653600,1.75,1.97,1.52,1.97,653600,0.0,1.0
2009-05-29,1.75,1.81,1.6,1.75,367100,1.75,1.81,1.6,1.75,367100,0.0,1.0
2009-06-01,2.11,2.12,1.76,1.76,489100,2.11,2.12,1.76,1.76,489100,0.0,1.0
2009-06-02,2.02,2.2,1.95,2.08,367900,2.02,2.2,1.95,2.08,367900,0.0,1.0
2009-06-03,2.41,2.42,1.9909,2.04,434500,2.41,2.42,1.9909,2.04,434500,0.0,1.0
2009-06-04,2.34,2.5,2.0,2.49,785400,2.34,2.5,2.0,2.49,785400,0.0,1.0
2009-06-05,2.5,2.5598,2.16,2.4,571300,2.5,2.5598,2.16,2.4,571300,0.0,1.0
2009-06-08,2.34,2.6,2.25,2.53,502100,2.34,2.6,2.25,2.53,502100,0.0,1.0
2009-06-09,2.31,2.48,2.27,2.39,428200,2.31,2.48,2.27,2.39,428200,0.0,1.0
2009-06-10,2.38,2.44,2.31,2.35,304900,2.38,2.44,2.31,2.35,304900,0.0,1.0
2009-06-11,2.35,2.42,2.33,2.4,215900,2.35,2.42,2.33,2.4,215900,0.0,1.0
2009-06-12,2.37,2.44,2.25,2.33,297800,2.37,2.44,2.25,2.33,297800,0.0,1.0
2009-06-15,2.26,2.39,2.05,2.27,419000,2.26,2.39,2.05,2.27,419000,0.0,1.0
2009-06-16,2.2,2.33,2.19,2.3,180300,2.2,2.33,2.19,2.3,180300,0.0,1.0
2009-06-17,2.16,2.3,2.03,2.23,359600,2.16,2.3,2.03,2.23,359600,0.0,1.0
2009-06-18,2.27,2.3,2.14,2.15,298500,2.27,2.3,2.14,2.15,298500,0.0,1.0
2009-06-19,2.4,2.4,2.2908,2.31,223900,2.4,2.4,2.2908,2.31,223900,0.0,1.0
2009-06-22,2.12,2.32,2.09,2.32,307100,2.12,2.32,2.09,2.32,307100,0.0,1.0
2009-06-23,1.91,2.29,1.8497,2.1,344100,1.91,2.29,1.8497,2.1,344100,0.0,1.0
2009-06-24,2.03,2.05,1.88,1.89,211900,2.03,2.05,1.88,1.89,211900,0.0,1.0
2009-06-25,2.06,2.07,2.01,2.01,166300,2.06,2.07,2.01,2.01,166300,0.0,1.0
2009-06-26,2.12,2.21,1.83,2.05,6180900,2.12,2.21,1.83,2.05,6180900,0.0,1.0
2009-06-29,2.08,2.27,1.96,2.12,815200,2.08,2.27,1.96,2.12,815200,0.0,1.0
2009-06-30,2.19,2.2,2.06,2.1,107900,2.19,2.2,2.06,2.1,107900,0.0,1.0
2009-07-01,2.18,2.24,2.1509,2.22,76600,2.18,2.24,2.1509,2.22,76600,0.0,1.0
2009-07-02,1.96,2.12,1.96,2.12,144200,1.96,2.12,1.96,2.12,144200,0.0,1.0
2009-07-06,1.79,2.0,1.73,1.95,261600,1.79,2.0,1.73,1.95,261600,0.0,1.0
2009-07-07,1.67,1.81,1.63,1.77,198800,1.67,1.81,1.63,1.77,198800,0.0,1.0
2009-07-08,1.65,1.76,1.61,1.71,105300,1.65,1.76,1.61,1.71,105300,0.0,1.0
2009-07-09,1.61,1.675,1.57,1.6501,272600,1.61,1.675,1.57,1.6501,272600,0.0,1.0
2009-07-10,1.59,1.65,1.55,1.56,99000,1.59,1.65,1.55,1.56,99000,0.0,1.0
2009-07-13,1.65,1.7,1.59,1.66,116300,1.65,1.7,1.59,1.66,116300,0.0,1.0
2009-07-14,1.63,1.69,1.56,1.69,157700,1.63,1.69,1.56,1.69,157700,0.0,1.0
2009-07-15,1.63,1.72,1.6,1.71,175200,1.63,1.72,1.6,1.71,175200,0.0,1.0
2009-07-16,1.67,1.68,1.55,1.66,108198,1.67,1.68,1.55,1.66,108198,0.0,1.0
2009-07-17,1.63,1.68,1.6,1.65,32276,1.63,1.68,1.6,1.65,32276,0.0,1.0
2009-07-20,1.55,1.67,1.51,1.63,221500,1.55,1.67,1.51,1.63,221500,0.0,1.0
2009-07-21,1.7,1.8,1.5,1.55,396300,1.7,1.8,1.5,1.55,396300,0.0,1.0
2009-07-22,1.98,2.19,1.71,1.71,468400,1.98,2.19,1.71,1.71,468400,0.0,1.0
2009-07-23,1.99,2.1,1.96,1.96,165400,1.99,2.1,1.96,1.96,165400,0.0,1.0
2009-07-24,1.9,2.05,1.85,2.0,248800,1.9,2.05,1.85,2.0,248800,0.0,1.0
2009-07-27,2.0,2.01,1.83,1.94,171000,2.0,2.01,1.83,1.94,171000,0.0,1.0
2009-07-28,2.04,2.1,1.8,1.97,167100,2.04,2.1,1.8,1.97,167100,0.0,1.0
2009-07-29,2.0,2.08,1.98,2.0,109600,2.0,2.08,1.98,2.0,109600,0.0,1.0
2009-07-30,2.1,2.2,2.06,2.06,101300,2.1,2.2,2.06,2.06,101300,0.0,1.0
2009-07-31,2.13,2.17,2.0,2.07,72300,2.13,2.17,2.0,2.07,72300,0.0,1.0
2009-08-03,2.26,2.36,2.08,2.21,183600,2.26,2.36,2.08,2.21,183600,0.0,1.0
2009-08-04,2.3,2.5,2.0,2.28,204500,2.3,2.5,2.0,2.28,204500,0.0,1.0
2009-08-05,2.32,2.45,2.17,2.3,153300,2.32,2.45,2.17,2.3,153300,0.0,1.0
2009-08-06,2.25,2.41,2.22,2.39,107500,2.25,2.41,2.22,2.39,107500,0.0,1.0
2009-08-07,2.28,2.39,2.25,2.34,143800,2.28,2.39,2.25,2.34,143800,0.0,1.0
2009-08-10,2.32,2.41,2.28,2.31,95700,2.32,2.41,2.28,2.31,95700,0.0,1.0
2009-08-11,2.4,2.41,2.18,2.35,120400,2.4,2.41,2.18,2.35,120400,0.0,1.0
2009-08-12,2.35,2.41,2.25,2.36,100400,2.35,2.41,2.25,2.36,100400,0.0,1.0
2009-08-13,2.27,2.47,2.26,2.36,170500,2.27,2.47,2.26,2.36,170500,0.0,1.0
2009-08-14,2.39,2.4199,2.1701,2.3,67400,2.39,2.4199,2.1701,2.3,67400,0.0,1.0
2009-08-17,2.2,2.29,2.11,2.29,396100,2.2,2.29,2.11,2.29,396100,0.0,1.0
2009-08-18,2.22,2.2373,2.08,2.13,103600,2.22,2.2373,2.08,2.13,103600,0.0,1.0
2009-08-19,2.18,2.23,2.18,2.19,10500,2.18,2.23,2.18,2.19,10500,0.0,1.0
2009-08-20,2.2501,2.2694,2.03,2.13,47400,2.2501,2.2694,2.03,2.13,47400,0.0,1.0
2009-08-21,2.25,2.3,2.21,2.24,46000,2.25,2.3,2.21,2.24,46000,0.0,1.0
2009-08-24,2.19,2.25,2.18,2.23,58600,2.19,2.25,2.18,2.23,58600,0.0,1.0
2009-08-25,3.1,3.1,2.41,2.53,988000,3.1,3.1,2.41,2.53,988000,0.0,1.0
2009-08-26,3.02,3.24,2.68,3.1,436500,3.02,3.24,2.68,3.1,436500,0.0,1.0
2009-08-27,3.3,3.55,2.9303,3.02,517100,3.3,3.55,2.9303,3.02,517100,0.0,1.0
2009-08-28,3.28,3.35,3.1,3.3,146100,3.28,3.35,3.1,3.3,146100,0.0,1.0
2009-08-31,3.07,3.4,3.011,3.27,259400,3.07,3.4,3.011,3.27,259400,0.0,1.0
2009-09-01,2.99,3.24,2.93,3.09,229300,2.99,3.24,2.93,3.09,229300,0.0,1.0
2009-09-02,2.93,2.99,2.85,2.99,193500,2.93,2.99,2.85,2.99,193500,0.0,1.0
2009-09-03,2.98,3.12,2.98,3.0,70700,2.98,3.12,2.98,3.0,70700,0.0,1.0
2009-09-04,3.13,3.3,3.03,3.03,73300,3.13,3.3,3.03,3.03,73300,0.0,1.0
2009-09-08,3.18,3.205,3.11,3.18,94100,3.18,3.205,3.11,3.18,94100,0.0,1.0
2009-09-09,3.14,3.2,3.04,3.18,84400,3.14,3.2,3.04,3.18,84400,0.0,1.0
2009-09-10,3.1,3.22,3.05,3.1,60100,3.1,3.22,3.05,3.1,60100,0.0,1.0
2009-09-11,3.25,3.27,3.09,3.14,97300,3.25,3.27,3.09,3.14,97300,0.0,1.0
2009-09-14,3.45,3.45,3.2,3.22,129900,3.45,3.45,3.2,3.22,129900,0.0,1.0
2009-09-15,3.49,3.53,3.33,3.4,149400,3.49,3.53,3.33,3.4,149400,0.0,1.0
2009-09-16,3.64,3.64,3.44,3.5,82500,3.64,3.64,3.44,3.5,82500,0.0,1.0
2009-09-17,3.61,3.71,3.51,3.59,91600,3.61,3.71,3.51,3.59,91600,0.0,1.0
2009-09-18,3.72,3.78,3.51,3.62,198600,3.72,3.78,3.51,3.62,198600,0.0,1.0
2009-09-21,3.62,3.77,3.55,3.64,116200,3.62,3.77,3.55,3.64,116200,0.0,1.0
2009-09-22,3.63,3.7,3.57,3.65,47100,3.63,3.7,3.57,3.65,47100,0.0,1.0
2009-09-23,3.47,3.62,3.39,3.62,104600,3.47,3.62,3.39,3.62,104600,0.0,1.0
2009-09-24,3.34,3.49,3.24,3.46,381300,3.34,3.49,3.24,3.46,381300,0.0,1.0
2009-09-25,3.44,3.47,3.29,3.29,56700,3.44,3.47,3.29,3.29,56700,0.0,1.0
2009-09-28,3.46,3.48,3.3601,3.44,35600,3.46,3.48,3.3601,3.44,35600,0.0,1.0
2009-09-29,3.51,3.54,3.37,3.42,139000,3.51,3.54,3.37,3.42,139000,0.0,1.0
2009-09-30,3.44,3.55,3.39,3.54,31600,3.44,3.55,3.39,3.54,31600,0.0,1.0
2009-10-01,3.24,3.41,3.21,3.4,118800,3.24,3.41,3.21,3.4,118800,0.0,1.0
2009-10-02,3.05,3.25,3.04,3.19,78600,3.05,3.25,3.04,3.19,78600,0.0,1.0
2009-10-05,3.14,3.1799,3.0,3.0,31100,3.14,3.1799,3.0,3.0,31100,0.0,1.0
2009-10-06,3.05,3.25,3.04,3.25,56500,3.05,3.25,3.04,3.25,56500,0.0,1.0
2009-10-07,3.1,3.1,3.0,3.06,36600,3.1,3.1,3.0,3.06,36600,0.0,1.0
2009-10-08,3.2,3.22,3.1,3.1,36300,3.2,3.22,3.1,3.1,36300,0.0,1.0
2009-10-09,3.23,3.29,3.16,3.16,86000,3.23,3.29,3.16,3.16,86000,0.0,1.0
2009-10-12,3.17,3.26,3.16,3.24,30900,3.17,3.26,3.16,3.24,30900,0.0,1.0
2009-10-13,3.0301,3.15,2.97,3.15,97500,3.0301,3.15,2.97,3.15,97500,0.0,1.0
2009-10-14,3.02,3.14,2.98,3.12,352100,3.02,3.14,2.98,3.12,352100,0.0,1.0
2009-10-15,3.14,3.14,2.9599,3.01,152500,3.14,3.14,2.9599,3.01,152500,0.0,1.0
2009-10-16,2.89,3.1,2.87,3.1,272700,2.89,3.1,2.87,3.1,272700,0.0,1.0
2009-10-19,2.96,3.05,2.87,2.89,471600,2.96,3.05,2.87,2.89,471600,0.0,1.0
2009-10-20,2.91,3.01,2.8,2.96,250600,2.91,3.01,2.8,2.96,250600,0.0,1.0
2009-10-21,2.81,2.91,2.81,2.87,185400,2.81,2.91,2.81,2.87,185400,0.0,1.0
2009-10-22,3.08,3.08,2.81,2.81,189500,3.08,3.08,2.81,2.81,189500,0.0,1.0
2009-10-23,2.91,3.17,2.9,3.12,124800,2.91,3.17,2.9,3.12,124800,0.0,1.0
2009-10-26,2.92,3.1,2.78,3.02,217900,2.92,3.1,2.78,3.02,217900,0.0,1.0
2009-10-27,2.6,3.0599,2.54,2.95,589900,2.6,3.0599,2.54,2.95,589900,0.0,1.0
2009-10-28,2.34,2.6,2.2503,2.6,522300,2.34,2.6,2.2503,2.6,522300,0.0,1.0
2009-10-29,2.62,2.71,2.38,2.44,221400,2.62,2.71,2.38,2.44,221400,0.0,1.0
2009-10-30,2.51,2.75,2.43,2.65,207400,2.51,2.75,2.43,2.65,207400,0.0,1.0
2009-11-02,2.32,2.465,2.3,2.46,498400,2.32,2.465,2.3,2.46,498400,0.0,1.0
2009-11-03,2.31,2.41,2.24,2.35,204800,2.31,2.41,2.24,2.35,204800,0.0,1.0
2009-11-04,2.2,2.4,2.12,2.4,558400,2.2,2.4,2.12,2.4,558400,0.0,1.0
2009-11-05,2.57,2.59,2.08,2.25,1348300,2.57,2.59,2.08,2.25,1348300,0.0,1.0
2009-11-06,2.66,2.771,2.39,2.48,275700,2.66,2.771,2.39,2.48,275700,0.0,1.0
2009-11-09,2.82,2.86,2.72,2.75,220800,2.82,2.86,2.72,2.75,220800,0.0,1.0
2009-11-10,2.75,2.88,2.73,2.82,171100,2.75,2.88,2.73,2.82,171100,0.0,1.0
2009-11-11,2.68,2.77,2.6,2.74,125700,2.68,2.77,2.6,2.74,125700,0.0,1.0
2009-11-12,2.67,2.75,2.6,2.73,144300,2.67,2.75,2.6,2.73,144300,0.0,1.0
2009-11-13,2.74,2.74,2.47,2.47,461400,2.74,2.74,2.47,2.47,461400,0.0,1.0
2009-11-16,2.82,2.87,2.67,2.73,130000,2.82,2.87,2.67,2.73,130000,0.0,1.0
2009-11-17,2.72,2.85,2.68,2.77,169200,2.72,2.85,2.68,2.77,169200,0.0,1.0
2009-11-18,2.785,2.8,2.68,2.74,106100,2.785,2.8,2.68,2.74,106100,0.0,1.0
2009-11-19,2.64,2.71,2.29,2.66,563000,2.64,2.71,2.29,2.66,563000,0.0,1.0
2009-11-20,2.55,2.63,2.29,2.62,419900,2.55,2.63,2.29,2.62,419900,0.0,1.0
2009-11-23,2.62,2.67,2.56,2.58,181400,2.62,2.67,2.56,2.58,181400,0.0,1.0
2009-11-24,2.57,2.61,2.44,2.57,241400,2.57,2.61,2.44,2.57,241400,0.0,1.0
2009-11-25,2.53,2.56,2.49,2.54,80000,2.53,2.56,2.49,2.54,80000,0.0,1.0
2009-11-27,2.5,2.57,2.4,2.4,22700,2.5,2.57,2.4,2.4,22700,0.0,1.0
2009-11-30,2.61,2.61,2.4,2.5,200200,2.61,2.61,2.4,2.5,200200,0.0,1.0
2009-12-01,2.69,2.74,2.5,2.6,135400,2.69,2.74,2.5,2.6,135400,0.0,1.0
2009-12-02,2.62,2.7,2.555,2.67,79500,2.62,2.7,2.555,2.67,79500,0.0,1.0
2009-12-03,2.41,2.65,2.38,2.6,280600,2.41,2.65,2.38,2.6,280600,0.0,1.0
2009-12-04,2.35,2.47,2.26,2.44,160000,2.35,2.47,2.26,2.44,160000,0.0,1.0
2009-12-07,2.3,2.43,2.2,2.3,86700,2.3,2.43,2.2,2.3,86700,0.0,1.0
2009-12-08,2.29,2.3,2.17,2.26,457900,2.29,2.3,2.17,2.26,457900,0.0,1.0
2009-12-09,2.27,2.31,2.2,2.31,124200,2.27,2.31,2.2,2.31,124200,0.0,1.0
2009-12-10,2.3,2.38,2.29,2.3365,77100,2.3,2.38,2.29,2.3365,77100,0.0,1.0
2009-12-11,2.19,2.3,2.17,2.3,124500,2.19,2.3,2.17,2.3,124500,0.0,1.0
2009-12-14,2.24,2.26,2.15,2.26,229500,2.24,2.26,2.15,2.26,229500,0.0,1.0
2009-12-15,2.26,2.29,2.23,2.26,49100,2.26,2.29,2.23,2.26,49100,0.0,1.0
2009-12-16,2.37,2.43,2.27,2.27,350900,2.37,2.43,2.27,2.27,350900,0.0,1.0
2009-12-17,2.45,2.45,2.3,2.34,182700,2.45,2.45,2.3,2.34,182700,0.0,1.0
2009-12-18,2.45,2.45,2.41,2.45,128100,2.45,2.45,2.41,2.45,128100,0.0,1.0
2009-12-21,2.424,2.45,2.33,2.45,44200,2.424,2.45,2.33,2.45,44200,0.0,1.0
2009-12-22,2.47,2.47,2.4,2.41,39600,2.47,2.47,2.4,2.41,39600,0.0,1.0
2009-12-23,2.62,2.64,2.43,2.44,56600,2.62,2.64,2.43,2.44,56600,0.0,1.0
2009-12-24,2.51,2.58,2.41,2.58,31900,2.51,2.58,2.41,2.58,31900,0.0,1.0
2009-12-28,2.43,2.52,2.37,2.48,54100,2.43,2.52,2.37,2.48,54100,0.0,1.0
2009-12-29,2.34,2.42,2.25,2.42,76800,2.34,2.42,2.25,2.42,76800,0.0,1.0
2009-12-30,2.34,2.37,2.26,2.34,106400,2.34,2.37,2.26,2.34,106400,0.0,1.0
2009-12-31,2.33,2.36,2.28,2.32,161200,2.33,2.36,2.28,2.32,161200,0.0,1.0
2010-01-04,2.3,2.37,2.3,2.35,143100,2.3,2.37,2.3,2.35,143100,0.0,1.0
2010-01-05,2.31,2.3205,2.23,2.3,215000,2.31,2.3205,2.23,2.3,215000,0.0,1.0
2010-01-06,2.3,2.64,2.2,2.28,793000,2.3,2.64,2.2,2.28,793000,0.0,1.0
2010-01-07,2.29,2.31,2.2,2.29,239900,2.29,2.31,2.2,2.29,239900,0.0,1.0
2010-01-08,2.8,2.92,2.32,2.39,923100,2.8,2.92,2.32,2.39,923100,0.0,1.0
2010-01-11,3.08,3.2,2.69,2.69,366500,3.08,3.2,2.69,2.69,366500,0.0,1.0
2010-01-12,2.87,3.13,2.87,3.0,125800,2.87,3.13,2.87,3.0,125800,0.0,1.0
2010-01-13,3.15,3.22,2.92,2.92,296600,3.15,3.22,2.92,2.92,296600,0.0,1.0
2010-01-14,3.18,3.1882,2.99,3.15,218500,3.18,3.1882,2.99,3.15,218500,0.0,1.0
2010-01-15,3.13,3.14,3.03,3.14,104400,3.13,3.14,3.03,3.14,104400,0.0,1.0
2010-01-19,3.23,3.25,3.06,3.11,142500,3.23,3.25,3.06,3.11,142500,0.0,1.0
2010-01-20,3.16,3.26,3.06,3.14,126300,3.16,3.26,3.06,3.14,126300,0.0,1.0
2010-01-21,3.04,3.2,3.0,3.2,55600,3.04,3.2,3.0,3.2,55600,0.0,1.0
2010-01-22,2.98,3.18,2.93,3.03,35200,2.98,3.18,2.93,3.03,35200,0.0,1.0
2010-01-25,2.88,3.03,2.82,3.03,132400,2.88,3.03,2.82,3.03,132400,0.0,1.0
2010-01-26,2.79,2.9,2.79,2.88,124000,2.79,2.9,2.79,2.88,124000,0.0,1.0
2010-01-27,2.785,2.88,2.77,2.78,47700,2.785,2.88,2.77,2.78,47700,0.0,1.0
2010-01-28,2.79,2.9,2.76,2.78,60900,2.79,2.9,2.76,2.78,60900,0.0,1.0
2010-01-29,2.8,2.95,2.76,2.84,91800,2.8,2.95,2.76,2.84,91800,0.0,1.0
2010-02-01,2.87,2.95,2.87,2.87,36700,2.87,2.95,2.87,2.87,36700,0.0,1.0
2010-02-02,3.11,3.13,2.89,2.89,68600,3.11,3.13,2.89,2.89,68600,0.0,1.0
2010-02-03,3.13,3.13,2.94,3.03,109800,3.13,3.13,2.94,3.03,109800,0.0,1.0
2010-02-04,2.95,3.05,2.93,3.05,124100,2.95,3.05,2.93,3.05,124100,0.0,1.0
2010-02-05,2.97,2.97,2.8901,2.93,43800,2.97,2.97,2.8901,2.93,43800,0.0,1.0
2010-02-08,2.97,3.0,2.9,2.96,58000,2.97,3.0,2.9,2.96,58000,0.0,1.0
2010-02-09,3.0,3.0,2.885,3.0,32700,3.0,3.0,2.885,3.0,32700,0.0,1.0
2010-02-10,2.97,3.01,2.92,2.99,57300,2.97,3.01,2.92,2.99,57300,0.0,1.0
2010-02-11,3.11,3.14,2.85,2.88,68600,3.11,3.14,2.85,2.88,68600,0.0,1.0
2010-02-12,3.23,3.23,3.02,3.05,52300,3.23,3.23,3.02,3.05,52300,0.0,1.0
2010-02-16,3.2,3.26,3.12,3.25,45200,3.2,3.26,3.12,3.25,45200,0.0,1.0
2010-02-17,3.17,3.21,3.08,3.2,60900,3.17,3.21,3.08,3.2,60900,0.0,1.0
2010-02-18,3.23,3.24,3.04,3.14,333400,3.23,3.24,3.04,3.14,333400,0.0,1.0
2010-02-19,3.18,3.24,3.14,3.2,22400,3.18,3.24,3.14,3.2,22400,0.0,1.0
2010-02-22,3.23,3.3,3.18,3.25,68700,3.23,3.3,3.18,3.25,68700,0.0,1.0
2010-02-23,3.22,3.22,3.0,3.22,138100,3.22,3.22,3.0,3.22,138100,0.0,1.0
2010-02-24,3.19,3.25,3.1,3.24,183200,3.19,3.25,3.1,3.24,183200,0.0,1.0
2010-02-25,3.195,3.22,3.02,3.13,59100,3.195,3.22,3.02,3.13,59100,0.0,1.0
2010-02-26,3.08,3.23,3.08,3.2,112300,3.08,3.23,3.08,3.2,112300,0.0,1.0
2010-03-01,3.35,3.48,3.15,3.15,151800,3.35,3.48,3.15,3.15,151800,0.0,1.0
2010-03-02,3.57,3.63,3.4,3.42,159000,3.57,3.63,3.4,3.42,159000,0.0,1.0
2010-03-03,3.49,3.6,3.44,3.59,84400,3.49,3.6,3.44,3.59,84400,0.0,1.0
2010-03-04,3.5,3.5,3.38,3.5,43300,3.5,3.5,3.38,3.5,43300,0.0,1.0
2010-03-05,3.67,3.78,3.49,3.52,406900,3.67,3.78,3.49,3.52,406900,0.0,1.0
2010-03-08,3.78,4.2,3.39,3.99,486600,3.78,4.2,3.39,3.99,486600,0.0,1.0
2010-03-09,4.0,4.06,3.78,3.78,197400,4.0,4.06,3.78,3.78,197400,0.0,1.0
2010-03-10,3.94,4.04,3.8,3.98,153500,3.94,4.04,3.8,3.98,153500,0.0,1.0
2010-03-11,3.96,4.0,3.8305,3.94,37700,3.96,4.0,3.8305,3.94,37700,0.0,1.0
2010-03-12,3.64,3.94,3.61,3.94,154300,3.64,3.94,3.61,3.94,154300,0.0,1.0
2010-03-15,3.6,3.7,3.53,3.58,83500,3.6,3.7,3.53,3.58,83500,0.0,1.0
2010-03-16,3.68,3.71,3.58,3.6,88400,3.68,3.71,3.58,3.6,88400,0.0,1.0
2010-03-17,3.91,3.98,3.69,3.72,187900,3.91,3.98,3.69,3.72,187900,0.0,1.0
2010-03-18,3.57,4.1897,3.51,3.96,331200,3.57,4.1897,3.51,3.96,331200,0.0,1.0
2010-03-19,3.2,3.69,3.01,3.58,717000,3.2,3.69,3.01,3.58,717000,0.0,1.0
2010-03-22,3.44,3.49,3.16,3.21,496900,3.44,3.49,3.16,3.21,496900,0.0,1.0
2010-03-23,3.72,3.8,3.4,3.41,155300,3.72,3.8,3.4,3.41,155300,0.0,1.0
2010-03-24,3.8,3.83,3.58,3.58,194300,3.8,3.83,3.58,3.58,194300,0.0,1.0
2010-03-25,3.6,3.94,3.55,3.88,268000,3.6,3.94,3.55,3.88,268000,0.0,1.0
2010-03-26,3.69,3.73,3.51,3.65,137600,3.69,3.73,3.51,3.65,137600,0.0,1.0
2010-03-29,3.68,3.83,3.65,3.78,101200,3.68,3.83,3.65,3.78,101200,0.0,1.0
2010-03-30,3.8,3.8,3.6,3.68,80500,3.8,3.8,3.6,3.68,80500,0.0,1.0
2010-03-31,3.855,3.87,3.7,3.7,120800,3.855,3.87,3.7,3.7,120800,0.0,1.0
2010-04-01,3.89,3.9,3.78,3.85,77800,3.89,3.9,3.78,3.85,77800,0.0,1.0
2010-04-05,3.79,3.91,3.78,3.89,202500,3.79,3.91,3.78,3.89,202500,0.0,1.0
2010-04-06,3.79,3.81,3.64,3.75,111800,3.79,3.81,3.64,3.75,111800,0.0,1.0
2010-04-07,3.75,3.83,3.72,3.72,74200,3.75,3.83,3.72,3.72,74200,0.0,1.0
2010-04-08,3.75,3.82,3.6,3.69,65100,3.75,3.82,3.6,3.69,65100,0.0,1.0
2010-04-09,3.81,3.87,3.67,3.79,43300,3.81,3.87,3.67,3.79,43300,0.0,1.0
2010-04-12,3.8,3.88,3.68,3.79,90300,3.8,3.88,3.68,3.79,90300,0.0,1.0
2010-04-13,3.78,3.8,3.67,3.75,60400,3.78,3.8,3.67,3.75,60400,0.0,1.0
2010-04-14,3.83,3.88,3.78,3.85,127700,3.83,3.88,3.78,3.85,127700,0.0,1.0
2010-04-15,3.8,3.86,3.66,3.79,244200,3.8,3.86,3.66,3.79,244200,0.0,1.0
2010-04-16,3.8,3.87,3.6,3.79,184000,3.8,3.87,3.6,3.79,184000,0.0,1.0
2010-04-19,3.86,3.88,3.7,3.8,146000,3.86,3.88,3.7,3.8,146000,0.0,1.0
2010-04-20,3.88,3.89,3.81,3.87,96400,3.88,3.89,3.81,3.87,96400,0.0,1.0
2010-04-21,3.73,4.069,3.73,3.88,167700,3.73,4.069,3.73,3.88,167700,0.0,1.0
2010-04-22,4.0,4.02,3.64,3.68,656200,4.0,4.02,3.64,3.68,656200,0.0,1.0
2010-04-23,4.31,4.33,3.94,3.98,434500,4.31,4.33,3.94,3.98,434500,0.0,1.0
2010-04-26,4.49,4.49,4.22,4.28,296100,4.49,4.49,4.22,4.28,296100,0.0,1.0
2010-04-27,4.24,4.42,4.18,4.41,723800,4.24,4.42,4.18,4.41,723800,0.0,1.0
2010-04-28,4.17,4.39,3.91,4.27,712000,4.17,4.39,3.91,4.27,712000,0.0,1.0
2010-04-29,4.25,4.29,4.12,4.25,115900,4.25,4.29,4.12,4.25,115900,0.0,1.0
2010-04-30,4.09,4.34,4.02,4.24,123400,4.09,4.34,4.02,4.24,123400,0.0,1.0
2010-05-03,4.24,4.28,4.1,4.12,167100,4.24,4.28,4.1,4.12,167100,0.0,1.0
2010-05-04,4.18,4.22,3.98,4.17,92900,4.18,4.22,3.98,4.17,92900,0.0,1.0
2010-05-05,4.185,4.29,4.06,4.1,255000,4.185,4.29,4.06,4.1,255000,0.0,1.0
2010-05-06,3.92,4.17,3.47,4.1,368800,3.92,4.17,3.47,4.1,368800,0.0,1.0
2010-05-07,3.56,4.02,3.51,3.95,132400,3.56,4.02,3.51,3.95,132400,0.0,1.0
2010-05-10,3.8,4.09,3.73,4.08,226500,3.8,4.09,3.73,4.08,226500,0.0,1.0
2010-05-11,4.02,4.1,3.57,3.75,214800,4.02,4.1,3.57,3.75,214800,0.0,1.0
2010-05-12,4.1,4.149,3.91,4.02,176600,4.1,4.149,3.91,4.02,176600,0.0,1.0
2010-05-13,4.04,4.15,4.03,4.11,87000,4.04,4.15,4.03,4.11,87000,0.0,1.0
2010-05-14,3.88,4.049,3.72,3.96,106300,3.88,4.049,3.72,3.96,106300,0.0,1.0
2010-05-17,3.95,3.95,3.76,3.9,61900,3.95,3.95,3.76,3.9,61900,0.0,1.0
2010-05-18,3.84,4.07,3.8,4.07,80900,3.84,4.07,3.8,4.07,80900,0.0,1.0
2010-05-19,3.54,3.82,3.47,3.82,181100,3.54,3.82,3.47,3.82,181100,0.0,1.0
2010-05-20,3.61,3.81,3.5,3.6,189300,3.61,3.81,3.5,3.6,189300,0.0,1.0
2010-05-21,3.7,3.75,3.53,3.61,143700,3.7,3.75,3.53,3.61,143700,0.0,1.0
2010-05-24,3.7,3.8,3.56,3.66,144800,3.7,3.8,3.56,3.66,144800,0.0,1.0
2010-05-25,3.55,3.66,3.4,3.52,290000,3.55,3.66,3.4,3.52,290000,0.0,1.0
2010-05-26,3.75,3.85,3.5,3.5,149900,3.75,3.85,3.5,3.5,149900,0.0,1.0
2010-05-27,3.73,3.9,3.59,3.9,414400,3.73,3.9,3.59,3.9,414400,0.0,1.0
2010-05-28,3.75,3.77,3.61,3.72,101700,3.75,3.77,3.61,3.72,101700,0.0,1.0
2010-06-01,3.51,3.75,3.46,3.66,126400,3.51,3.75,3.46,3.66,126400,0.0,1.0
2010-06-02,3.52,3.56,3.46,3.51,104500,3.52,3.56,3.46,3.51,104500,0.0,1.0
2010-06-03,3.54,3.62,3.3978,3.51,65000,3.54,3.62,3.3978,3.51,65000,0.0,1.0
2010-06-04,3.4,3.51,3.36,3.36,93000,3.4,3.51,3.36,3.36,93000,0.0,1.0
2010-06-07,3.19,3.54,3.16,3.46,96000,3.19,3.54,3.16,3.46,96000,0.0,1.0
2010-06-08,3.27,3.4,3.06,3.13,113600,3.27,3.4,3.06,3.13,113600,0.0,1.0
2010-06-09,3.37,3.505,3.25,3.38,65400,3.37,3.505,3.25,3.38,65400,0.0,1.0
2010-06-10,3.41,3.48,3.15,3.47,150700,3.41,3.48,3.15,3.47,150700,0.0,1.0
2010-06-11,3.4,3.5,3.29,3.4,106600,3.4,3.5,3.29,3.4,106600,0.0,1.0
2010-06-14,3.48,3.53,3.37,3.43,74400,3.48,3.53,3.37,3.43,74400,0.0,1.0
2010-06-15,3.5,3.51,3.37,3.49,148700,3.5,3.51,3.37,3.49,148700,0.0,1.0
2010-06-16,3.42,3.51,3.33,3.5,142900,3.42,3.51,3.33,3.5,142900,0.0,1.0
2010-06-17,3.47,3.5,3.355,3.41,67600,3.47,3.5,3.355,3.41,67600,0.0,1.0
2010-06-18,3.5,3.53,3.37,3.44,402289,3.5,3.53,3.37,3.44,402289,0.0,1.0
2010-06-21,3.37,3.59,3.32,3.56,140134,3.37,3.59,3.32,3.56,140134,0.0,1.0
2010-06-22,3.45,3.51,3.26,3.35,202400,3.45,3.51,3.26,3.35,202400,0.0,1.0
2010-06-23,3.49,3.52,3.37,3.45,241200,3.49,3.52,3.37,3.45,241200,0.0,1.0
2010-06-24,3.48,3.51,3.42,3.48,200800,3.48,3.51,3.42,3.48,200800,0.0,1.0
2010-06-25,3.56,3.6,3.36,3.5,5269800,3.56,3.6,3.36,3.5,5269800,0.0,1.0
2010-06-28,3.54,3.61,3.51,3.55,147300,3.54,3.61,3.51,3.55,147300,0.0,1.0
2010-06-29,3.37,3.53,3.36,3.45,198800,3.37,3.53,3.36,3.45,198800,0.0,1.0
2010-06-30,3.42,3.56,3.35,3.36,126500,3.42,3.56,3.35,3.36,126500,0.0,1.0
2010-07-01,3.36,3.465,3.23,3.4,112800,3.36,3.465,3.23,3.4,112800,0.0,1.0
2010-07-02,3.21,3.42,3.17,3.4,214500,3.21,3.42,3.17,3.4,214500,0.0,1.0
2010-07-06,2.96,3.32,2.95,3.21,322800,2.96,3.32,2.95,3.21,322800,0.0,1.0
2010-07-07,3.24,3.27,2.96,2.98,236100,3.24,3.27,2.96,2.98,236100,0.0,1.0
2010-07-08,3.27,3.2999,3.15,3.29,137100,3.27,3.2999,3.15,3.29,137100,0.0,1.0
2010-07-09,3.59,3.61,3.245,3.25,293700,3.59,3.61,3.245,3.25,293700,0.0,1.0
2010-07-12,3.55,3.64,3.44,3.56,90000,3.55,3.64,3.44,3.56,90000,0.0,1.0
2010-07-13,3.62,3.64,3.56,3.62,225000,3.62,3.64,3.56,3.62,225000,0.0,1.0
2010-07-14,3.51,3.59,3.46,3.59,218200,3.51,3.59,3.46,3.59,218200,0.0,1.0
2010-07-15,3.39,3.49,3.34,3.49,126400,3.39,3.49,3.34,3.49,126400,0.0,1.0
2010-07-16,3.13,3.35,3.12,3.35,213600,3.13,3.35,3.12,3.35,213600,0.0,1.0
2010-07-19,2.97,3.14,2.91,3.13,163900,2.97,3.14,2.91,3.13,163900,0.0,1.0
2010-07-20,3.08,3.1,2.88,2.92,277600,3.08,3.1,2.88,2.92,277600,0.0,1.0
2010-07-21,3.07,3.1,3.0,3.04,148200,3.07,3.1,3.0,3.04,148200,0.0,1.0
2010-07-22,3.21,3.21,3.07,3.13,112600,3.21,3.21,3.07,3.13,112600,0.0,1.0
2010-07-23,3.32,3.34,3.14,3.19,110900,3.32,3.34,3.14,3.19,110900,0.0,1.0
2010-07-26,3.46,3.49,3.305,3.36,122000,3.46,3.49,3.305,3.36,122000,0.0,1.0
2010-07-27,3.54,3.58,3.4,3.48,105100,3.54,3.58,3.4,3.48,105100,0.0,1.0
2010-07-28,3.39,3.55,3.37,3.52,68300,3.39,3.55,3.37,3.52,68300,0.0,1.0
2010-07-29,3.38,3.43,3.29,3.41,47300,3.38,3.43,3.29,3.41,47300,0.0,1.0
2010-07-30,3.46,3.47,3.27,3.33,69200,3.46,3.47,3.27,3.33,69200,0.0,1.0
2010-08-02,3.58,3.68,3.5,3.54,217200,3.58,3.68,3.5,3.54,217200,0.0,1.0
2010-08-03,3.41,3.56,3.4,3.55,85800,3.41,3.56,3.4,3.55,85800,0.0,1.0
2010-08-04,3.33,3.51,3.33,3.44,69000,3.33,3.51,3.33,3.44,69000,0.0,1.0
2010-08-05,3.17,3.33,3.17,3.33,111000,3.17,3.33,3.17,3.33,111000,0.0,1.0
2010-08-06,3.08,3.16,3.05,3.12,73300,3.08,3.16,3.05,3.12,73300,0.0,1.0
2010-08-09,3.14,3.15,3.07,3.11,78800,3.14,3.15,3.07,3.11,78800,0.0,1.0
2010-08-10,3.05,3.23,3.04,3.08,48500,3.05,3.23,3.04,3.08,48500,0.0,1.0
2010-08-11,2.94,3.07,2.93,2.99,158600,2.94,3.07,2.93,2.99,158600,0.0,1.0
2010-08-12,2.84,2.94,2.82,2.9,91200,2.84,2.94,2.82,2.9,91200,0.0,1.0
2010-08-13,2.8,2.91,2.78,2.83,132500,2.8,2.91,2.78,2.83,132500,0.0,1.0
2010-08-16,2.74,2.95,2.71,2.79,97200,2.74,2.95,2.71,2.79,97200,0.0,1.0
2010-08-17,2.68,2.93,2.67,2.79,166300,2.68,2.93,2.67,2.79,166300,0.0,1.0
2010-08-18,2.7,2.76,2.68,2.68,78800,2.7,2.76,2.68,2.68,78800,0.0,1.0
2010-08-19,3.12,3.16,2.8,2.8,549100,3.12,3.16,2.8,2.8,549100,0.0,1.0
2010-08-20,3.15,3.21,3.07,3.1,246000,3.15,3.21,3.07,3.1,246000,0.0,1.0
2010-08-23,3.1,3.24,3.04,3.17,169700,3.1,3.24,3.04,3.17,169700,0.0,1.0
2010-08-24,3.0,3.13,2.98,3.04,131400,3.0,3.13,2.98,3.04,131400,0.0,1.0
2010-08-25,3.1,3.14,2.9506,2.97,65000,3.1,3.14,2.9506,2.97,65000,0.0,1.0
2010-08-26,3.17,3.31,3.15,3.19,316500,3.17,3.31,3.15,3.19,316500,0.0,1.0
2010-08-27,3.33,3.34,3.14,3.23,180400,3.33,3.34,3.14,3.23,180400,0.0,1.0
2010-08-30,3.2,3.35,3.2,3.3,168900,3.2,3.35,3.2,3.3,168900,0.0,1.0
2010-08-31,3.21,3.28,3.17,3.21,110300,3.21,3.28,3.17,3.21,110300,0.0,1.0
2010-09-01,3.4,3.4,3.22,3.26,154200,3.4,3.4,3.22,3.26,154200,0.0,1.0
2010-09-02,3.39,3.46,3.34,3.37,143700,3.39,3.46,3.34,3.37,143700,0.0,1.0
2010-09-03,3.42,3.44,3.32,3.42,73400,3.42,3.44,3.32,3.42,73400,0.0,1.0
2010-09-07,3.3,3.49,2.9319,2.9319,105400,3.3,3.49,2.9319,2.9319,105400,0.0,1.0
2010-09-08,3.47,3.48,3.32,3.32,90100,3.47,3.48,3.32,3.32,90100,0.0,1.0
2010-09-09,3.38,3.54,3.34,3.52,37700,3.38,3.54,3.34,3.52,37700,0.0,1.0
2010-09-10,3.42,3.46,3.27,3.45,92900,3.42,3.46,3.27,3.45,92900,0.0,1.0
2010-09-13,3.66,3.69,3.42,3.47,189400,3.66,3.69,3.42,3.47,189400,0.0,1.0
2010-09-14,3.73,3.75,3.6,3.63,70100,3.73,3.75,3.6,3.63,70100,0.0,1.0
2010-09-15,3.84,3.93,3.7,3.72,129800,3.84,3.93,3.7,3.72,129800,0.0,1.0
2010-09-16,3.87,3.91,3.82,3.88,69800,3.87,3.91,3.82,3.88,69800,0.0,1.0
2010-09-17,3.95,4.06,3.92,3.92,335800,3.95,4.06,3.92,3.92,335800,0.0,1.0
2010-09-20,4.1266,4.16,3.92,3.95,296200,4.1266,4.16,3.92,3.95,296200,0.0,1.0
2010-09-21,4.16,4.27,3.93,4.12,382500,4.16,4.27,3.93,4.12,382500,0.0,1.0
2010-09-22,4.08,4.3097,4.08,4.15,124600,4.08,4.3097,4.08,4.15,124600,0.0,1.0
2010-09-23,4.08,4.16,4.0,4.04,186800,4.08,4.16,4.0,4.04,186800,0.0,1.0
2010-09-24,4.16,4.195,4.05,4.15,237900,4.16,4.195,4.05,4.15,237900,0.0,1.0
2010-09-27,4.21,4.25,4.05,4.17,91900,4.21,4.25,4.05,4.17,91900,0.0,1.0
2010-09-28,4.25,4.3,4.12,4.24,215600,4.25,4.3,4.12,4.24,215600,0.0,1.0
2010-09-29,4.18,4.255,4.17,4.22,204000,4.18,4.255,4.17,4.22,204000,0.0,1.0
2010-09-30,4.08,4.25,4.02,4.25,257200,4.08,4.25,4.02,4.25,257200,0.0,1.0
2010-10-01,4.09,4.15,3.98,4.08,124100,4.09,4.15,3.98,4.08,124100,0.0,1.0
2010-10-04,4.19,4.24,4.06,4.06,683600,4.19,4.24,4.06,4.06,683600,0.0,1.0
2010-10-05,4.39,4.46,4.2106,4.25,741100,4.39,4.46,4.2106,4.25,741100,0.0,1.0
2010-10-06,4.39,4.44,4.31,4.38,475500,4.39,4.44,4.31,4.38,475500,0.0,1.0
2010-10-07,4.4,4.5,4.37,4.48,152500,4.4,4.5,4.37,4.48,152500,0.0,1.0
2010-10-08,4.4,4.45,4.3,4.4,241000,4.4,4.45,4.3,4.4,241000,0.0,1.0
2010-10-11,4.66,4.746,4.37,4.41,104100,4.66,4.746,4.37,4.41,104100,0.0,1.0
2010-10-12,4.82,4.88,4.5,4.66,206200,4.82,4.88,4.5,4.66,206200,0.0,1.0
2010-10-13,5.0,5.1,4.85,4.89,297600,5.0,5.1,4.85,4.89,297600,0.0,1.0
2010-10-14,4.83,5.08,4.72,5.01,275400,4.83,5.08,4.72,5.01,275400,0.0,1.0
2010-10-15,4.83,4.93,4.74,4.91,105790,4.83,4.93,4.74,4.91,105790,0.0,1.0
2010-10-18,4.93,4.94,4.78,4.86,59100,4.93,4.94,4.78,4.86,59100,0.0,1.0
2010-10-19,4.61,4.97,4.54,4.83,327800,4.61,4.97,4.54,4.83,327800,0.0,1.0
2010-10-20,4.87,4.93,4.22,4.65,162300,4.87,4.93,4.22,4.65,162300,0.0,1.0
2010-10-21,4.68,4.95,4.6,4.91,305900,4.68,4.95,4.6,4.91,305900,0.0,1.0
2010-10-22,4.73,4.75,4.62,4.7,70300,4.73,4.75,4.62,4.7,70300,0.0,1.0
2010-10-25,4.63,4.86,4.62,4.76,77600,4.63,4.86,4.62,4.76,77600,0.0,1.0
2010-10-26,4.67,4.7,4.55,4.61,75900,4.67,4.7,4.55,4.61,75900,0.0,1.0
2010-10-27,4.43,4.62,4.4,4.62,85200,4.43,4.62,4.4,4.62,85200,0.0,1.0
2010-10-28,4.29,4.48,4.26,4.48,118900,4.29,4.48,4.26,4.48,118900,0.0,1.0
2010-10-29,4.41,4.42,4.28,4.28,109800,4.41,4.42,4.28,4.28,109800,0.0,1.0
2010-11-01,4.36,4.4567,4.28,4.41,177400,4.36,4.4567,4.28,4.41,177400,0.0,1.0
2010-11-02,5.0,5.0,4.38,4.41,363600,5.0,5.0,4.38,4.41,363600,0.0,1.0
2010-11-03,4.94,5.17,4.88,4.99,333500,4.94,5.17,4.88,4.99,333500,0.0,1.0
2010-11-04,4.96,5.2,4.93,5.05,210700,4.96,5.2,4.93,5.05,210700,0.0,1.0
2010-11-05,5.13,5.14,4.955,5.01,162100,5.13,5.14,4.955,5.01,162100,0.0,1.0
2010-11-08,5.01,5.1,4.98,5.1,121400,5.01,5.1,4.98,5.1,121400,0.0,1.0
2010-11-09,4.85,4.99,4.82,4.99,222000,4.85,4.99,4.82,4.99,222000,0.0,1.0
2010-11-10,4.96,4.98,4.8,4.84,84800,4.96,4.98,4.8,4.84,84800,0.0,1.0
2010-11-11,4.71,4.89,4.62,4.89,186800,4.71,4.89,4.62,4.89,186800,0.0,1.0
2010-11-12,4.8,4.91,4.54,4.64,255700,4.8,4.91,4.54,4.64,255700,0.0,1.0
2010-11-15,4.63,4.91,4.6,4.82,87400,4.63,4.91,4.6,4.82,87400,0.0,1.0
2010-11-16,4.58,4.7,4.52,4.61,203800,4.58,4.7,4.52,4.61,203800,0.0,1.0
2010-11-17,4.84,4.85,4.6,4.6,119300,4.84,4.85,4.6,4.6,119300,0.0,1.0
2010-11-18,4.97,5.04,4.82,4.85,167200,4.97,5.04,4.82,4.85,167200,0.0,1.0
2010-11-19,4.98,4.99,4.81,4.97,110500,4.98,4.99,4.81,4.97,110500,0.0,1.0
2010-11-22,4.98,4.98,4.79,4.92,103300,4.98,4.98,4.79,4.92,103300,0.0,1.0
2010-11-23,4.83,4.93,4.801,4.9,86000,4.83,4.93,4.801,4.9,86000,0.0,1.0
2010-11-24,5.0,5.01,4.754,4.88,114400,5.0,5.01,4.754,4.88,114400,0.0,1.0
2010-11-26,4.82,4.97,4.78,4.95,49000,4.82,4.97,4.78,4.95,49000,0.0,1.0
2010-11-29,4.92,4.92,4.78,4.78,97400,4.92,4.92,4.78,4.78,97400,0.0,1.0
2010-11-30,4.8,4.9,4.71,4.85,173200,4.8,4.9,4.71,4.85,173200,0.0,1.0
2010-12-01,4.86,4.94,4.77,4.91,111800,4.86,4.94,4.77,4.91,111800,0.0,1.0
2010-12-02,4.77,4.94,4.67,4.93,90600,4.77,4.94,4.67,4.93,90600,0.0,1.0
2010-12-03,4.81,4.81,4.65,4.72,71200,4.81,4.81,4.65,4.72,71200,0.0,1.0
2010-12-06,4.98,5.0,4.71,4.78,126900,4.98,5.0,4.71,4.78,126900,0.0,1.0
2010-12-07,5.38,5.38,4.99,5.04,453300,5.38,5.38,4.99,5.04,453300,0.0,1.0
2010-12-08,4.97,5.52,4.89,5.39,506700,4.97,5.52,4.89,5.39,506700,0.0,1.0
2010-12-09,4.97,5.13,4.96,5.05,186600,4.97,5.13,4.96,5.05,186600,0.0,1.0
2010-12-10,4.99,5.0,4.87,4.99,99500,4.99,5.0,4.87,4.99,99500,0.0,1.0
2010-12-13,4.94,5.0,4.8,5.0,121500,4.94,5.0,4.8,5.0,121500,0.0,1.0
2010-12-14,4.98,5.01,4.92,4.98,147800,4.98,5.01,4.92,4.98,147800,0.0,1.0
2010-12-15,4.96,5.09,4.92,4.99,106700,4.96,5.09,4.92,4.99,106700,0.0,1.0
2010-12-16,5.0,5.08,4.94,4.96,362500,5.0,5.08,4.94,4.96,362500,0.0,1.0
2010-12-17,4.95,5.01,4.89,4.98,360100,4.95,5.01,4.89,4.98,360100,0.0,1.0
2010-12-20,4.88,4.96,4.76,4.96,189800,4.88,4.96,4.76,4.96,189800,0.0,1.0
2010-12-21,4.87,4.93,4.84,4.9,142800,4.87,4.93,4.84,4.9,142800,0.0,1.0
2010-12-22,4.88,4.94,4.85,4.9,83300,4.88,4.94,4.85,4.9,83300,0.0,1.0
2010-12-23,4.845,4.91,4.81,4.9,32700,4.845,4.91,4.81,4.9,32700,0.0,1.0
2010-12-27,4.83,4.85,4.64,4.85,107400,4.83,4.85,4.64,4.85,107400,0.0,1.0
2010-12-28,4.69,4.85,4.6,4.85,101800,4.69,4.85,4.6,4.85,101800,0.0,1.0
2010-12-29,4.59,4.69,4.51,4.69,112200,4.59,4.69,4.51,4.69,112200,0.0,1.0
2010-12-30,4.69,4.82,4.36,4.57,118600,4.69,4.82,4.36,4.57,118600,0.0,1.0
2010-12-31,4.74,4.76,4.6384,4.66,112500,4.74,4.76,4.6384,4.66,112500,0.0,1.0
2011-01-03,4.77,4.79,4.67,4.79,145100,4.77,4.79,4.67,4.79,145100,0.0,1.0
2011-01-04,4.56,4.79,4.44,4.79,96500,4.56,4.79,4.44,4.79,96500,0.0,1.0
2011-01-05,4.63,4.65,4.48,4.55,587500,4.63,4.65,4.48,4.55,587500,0.0,1.0
2011-01-06,4.7,4.78,4.57,4.63,120300,4.7,4.78,4.57,4.63,120300,0.0,1.0
2011-01-07,4.47,4.73,4.38,4.73,132400,4.47,4.73,4.38,4.73,132400,0.0,1.0
2011-01-10,4.44,4.48,4.35,4.45,80300,4.44,4.48,4.35,4.45,80300,0.0,1.0
2011-01-11,4.49,4.53,4.32,4.46,95600,4.49,4.53,4.32,4.46,95600,0.0,1.0
2011-01-12,4.71,4.71,4.45,4.55,29801,4.71,4.71,4.45,4.55,29801,0.0,1.0
2011-01-13,4.5,4.71,4.49,4.71,13940,4.5,4.71,4.49,4.71,13940,0.0,1.0
2011-01-14,4.67,4.68,4.51,4.51,68700,4.67,4.68,4.51,4.51,68700,0.0,1.0
2011-01-18,4.4,4.63,4.3799,4.63,159800,4.4,4.63,4.3799,4.63,159800,0.0,1.0
2011-01-19,4.305,4.47,4.29,4.39,94300,4.305,4.47,4.29,4.39,94300,0.0,1.0
2011-01-20,4.27,4.38,4.26,4.26,102600,4.27,4.38,4.26,4.26,102600,0.0,1.0
2011-01-21,4.22,4.32,4.19,4.29,103800,4.22,4.32,4.19,4.29,103800,0.0,1.0
2011-01-24,4.25,4.25,4.16,4.21,44100,4.25,4.25,4.16,4.21,44100,0.0,1.0
2011-01-25,4.31,4.32,4.17,4.2,56000,4.31,4.32,4.17,4.2,56000,0.0,1.0
2011-01-26,4.49,4.52,4.25,4.31,61500,4.49,4.52,4.25,4.31,61500,0.0,1.0
2011-01-27,4.45,4.49,4.35,4.47,55600,4.45,4.49,4.35,4.47,55600,0.0,1.0
2011-01-28,4.14,4.44,4.13,4.43,127100,4.14,4.44,4.13,4.43,127100,0.0,1.0
2011-01-31,4.2,4.22,4.01,4.16,95400,4.2,4.22,4.01,4.16,95400,0.0,1.0
2011-02-01,4.58,4.59,4.18,4.23,106400,4.58,4.59,4.18,4.23,106400,0.0,1.0
2011-02-02,4.46,4.65,4.42,4.55,40000,4.46,4.65,4.42,4.55,40000,0.0,1.0
2011-02-03,4.62,4.62,4.4,4.47,95600,4.62,4.62,4.4,4.47,95600,0.0,1.0
2011-02-04,4.58,4.64,4.56,4.6,56600,4.58,4.64,4.56,4.6,56600,0.0,1.0
2011-02-07,4.52,4.69,4.51,4.57,33400,4.52,4.69,4.51,4.57,33400,0.0,1.0
2011-02-08,4.33,4.5,4.1,4.5,247900,4.33,4.5,4.1,4.5,247900,0.0,1.0
2011-02-09,4.14,4.35,4.1,4.29,385800,4.14,4.35,4.1,4.29,385800,0.0,1.0
2011-02-10,3.97,4.15,3.95,4.12,191900,3.97,4.15,3.95,4.12,191900,0.0,1.0
2011-02-11,4.15,4.1908,3.83,3.96,342200,4.15,4.1908,3.83,3.96,342200,0.0,1.0
2011-02-14,4.14,4.27,4.12,4.13,50400,4.14,4.27,4.12,4.13,50400,0.0,1.0
2011-02-15,4.0,4.12,3.975,4.11,92400,4.0,4.12,3.975,4.11,92400,0.0,1.0
2011-02-16,4.17,4.21,4.04,4.04,34200,4.17,4.21,4.04,4.04,34200,0.0,1.0
2011-02-17,4.21,4.25,4.12,4.18,42600,4.21,4.25,4.12,4.18,42600,0.0,1.0
2011-02-18,4.15,4.27,4.11,4.27,55000,4.15,4.27,4.11,4.27,55000,0.0,1.0
2011-02-22,4.01,4.13,4.0,4.1,98700,4.01,4.13,4.0,4.1,98700,0.0,1.0
2011-02-23,4.18,4.22,4.01,4.02,140400,4.18,4.22,4.01,4.02,140400,0.0,1.0
2011-02-24,4.21,4.21,4.09,4.18,122000,4.21,4.21,4.09,4.18,122000,0.0,1.0
2011-02-25,4.17,4.2511,4.14,4.21,105500,4.17,4.2511,4.14,4.21,105500,0.0,1.0
2011-02-28,4.27,4.29,4.11,4.19,153700,4.27,4.29,4.11,4.19,153700,0.0,1.0
2011-03-01,4.27,4.34,4.18,4.29,91400,4.27,4.34,4.18,4.29,91400,0.0,1.0
2011-03-02,4.26,4.31,4.08,4.26,44000,4.26,4.31,4.08,4.26,44000,0.0,1.0
2011-03-03,4.44,4.48,4.26,4.32,65200,4.44,4.48,4.26,4.32,65200,0.0,1.0
2011-03-04,4.4,4.54,4.38,4.45,80200,4.4,4.54,4.38,4.45,80200,0.0,1.0
2011-03-07,4.25,4.46,4.21,4.41,67500,4.25,4.46,4.21,4.41,67500,0.0,1.0
2011-03-08,4.4,4.4,4.22,4.24,49800,4.4,4.4,4.22,4.24,49800,0.0,1.0
2011-03-09,4.55,4.57,4.39,4.41,50200,4.55,4.57,4.39,4.41,50200,0.0,1.0
2011-03-10,4.39,4.55,4.34,4.48,103600,4.39,4.55,4.34,4.48,103600,0.0,1.0
2011-03-11,4.3,4.44,4.28,4.38,85100,4.3,4.44,4.28,4.38,85100,0.0,1.0
2011-03-14,4.17,4.31,4.01,4.25,223200,4.17,4.31,4.01,4.25,223200,0.0,1.0
2011-03-15,4.19,4.23,4.05,4.05,88700,4.19,4.23,4.05,4.05,88700,0.0,1.0
2011-03-16,4.35,4.4,4.17,4.17,550900,4.35,4.4,4.17,4.17,550900,0.0,1.0
2011-03-17,4.43,4.61,4.37,4.45,301800,4.43,4.61,4.37,4.45,301800,0.0,1.0
2011-03-18,4.45,4.51,4.38,4.47,329900,4.45,4.51,4.38,4.47,329900,0.0,1.0
2011-03-21,4.49,4.54,4.43,4.5,210200,4.49,4.54,4.43,4.5,210200,0.0,1.0
2011-03-22,4.49,4.5,4.44,4.5,83400,4.49,4.5,4.44,4.5,83400,0.0,1.0
2011-03-23,4.6,4.62,4.4,4.48,142800,4.6,4.62,4.4,4.48,142800,0.0,1.0
2011-03-24,4.61,4.62,4.48,4.55,129800,4.61,4.62,4.48,4.55,129800,0.0,1.0
2011-03-25,4.77,4.84,4.57,4.62,178600,4.77,4.84,4.57,4.62,178600,0.0,1.0
2011-03-28,4.77,4.84,4.75,4.78,135200,4.77,4.84,4.75,4.78,135200,0.0,1.0
2011-03-29,4.76,4.84,4.73,4.75,72400,4.76,4.84,4.73,4.75,72400,0.0,1.0
2011-03-30,4.86,4.96,4.79,4.82,88100,4.86,4.96,4.79,4.82,88100,0.0,1.0
2011-03-31,4.91,4.91,4.74,4.85,116400,4.91,4.91,4.74,4.85,116400,0.0,1.0
2011-04-01,4.95,5.05,4.808,4.94,145300,4.95,5.05,4.808,4.94,145300,0.0,1.0
2011-04-04,4.89,4.98,4.85,4.98,57000,4.89,4.98,4.85,4.98,57000,0.0,1.0
2011-04-05,4.77,4.97,4.75,4.86,126200,4.77,4.97,4.75,4.86,126200,0.0,1.0
2011-04-06,4.74,4.89,4.72,4.82,103800,4.74,4.89,4.72,4.82,103800,0.0,1.0
2011-04-07,4.63,4.79,4.6,4.76,198600,4.63,4.79,4.6,4.76,198600,0.0,1.0
2011-04-08,4.62,4.78,4.56,4.78,169100,4.62,4.78,4.56,4.78,169100,0.0,1.0
2011-04-11,4.67,4.7,4.61,4.64,74400,4.67,4.7,4.61,4.64,74400,0.0,1.0
2011-04-12,4.56,4.68,4.56,4.61,89100,4.56,4.68,4.56,4.61,89100,0.0,1.0
2011-04-13,4.39,4.68,4.38,4.59,131600,4.39,4.68,4.38,4.59,131600,0.0,1.0
2011-04-14,4.34,4.4,4.23,4.35,87400,4.34,4.4,4.23,4.35,87400,0.0,1.0
2011-04-15,4.3,4.48,4.24,4.32,195500,4.3,4.48,4.24,4.32,195500,0.0,1.0
2011-04-18,4.35,4.36,4.25,4.25,83800,4.35,4.36,4.25,4.25,83800,0.0,1.0
2011-04-19,4.36,4.43,4.34,4.36,163700,4.36,4.43,4.34,4.36,163700,0.0,1.0
2011-04-20,4.39,4.47,4.34,4.44,56500,4.39,4.47,4.34,4.44,56500,0.0,1.0
2011-04-21,4.32,4.42,4.24,4.42,76800,4.32,4.42,4.24,4.42,76800,0.0,1.0
2011-04-25,4.19,4.37,4.11,4.29,123900,4.19,4.37,4.11,4.29,123900,0.0,1.0
2011-04-26,4.24,4.27,4.04,4.19,80000,4.24,4.27,4.04,4.19,80000,0.0,1.0
2011-04-27,4.24,4.25,4.19,4.24,53000,4.24,4.25,4.19,4.24,53000,0.0,1.0
2011-04-28,4.26,4.28,4.18,4.26,50000,4.26,4.28,4.18,4.26,50000,0.0,1.0
2011-04-29,4.22,4.27,4.19,4.27,66000,4.22,4.27,4.19,4.27,66000,0.0,1.0
2011-05-02,4.14,4.22,4.11,4.22,143000,4.14,4.22,4.11,4.22,143000,0.0,1.0
2011-05-03,4.08,4.19,4.05,4.12,67000,4.08,4.19,4.05,4.12,67000,0.0,1.0
2011-05-04,3.98,4.15,3.97,4.09,92000,3.98,4.15,3.97,4.09,92000,0.0,1.0
2011-05-05,4.06,4.27,4.02,4.04,214300,4.06,4.27,4.02,4.04,214300,0.0,1.0
2011-05-06,4.08,4.27,4.06,4.13,111000,4.08,4.27,4.06,4.13,111000,0.0,1.0
2011-05-09,4.21,4.27,4.09,4.15,198000,4.21,4.27,4.09,4.15,198000,0.0,1.0
2011-05-10,4.25,4.29,4.15,4.25,235200,4.25,4.29,4.15,4.25,235200,0.0,1.0
2011-05-11,4.27,4.38,4.22,4.27,180800,4.27,4.38,4.22,4.27,180800,0.0,1.0
2011-05-12,4.27,4.335,4.22,4.24,269500,4.27,4.335,4.22,4.24,269500,0.0,1.0
2011-05-13,4.3,4.32,4.25,4.29,153000,4.3,4.32,4.25,4.29,153000,0.0,1.0
2011-05-16,4.28,4.45,4.26,4.29,179600,4.28,4.45,4.26,4.29,179600,0.0,1.0
2011-05-17,4.21,4.28,4.19,4.25,141300,4.21,4.28,4.19,4.25,141300,0.0,1.0
2011-05-18,4.22,4.39,4.16,4.24,110600,4.22,4.39,4.16,4.24,110600,0.0,1.0
2011-05-19,3.94,4.41,3.82,4.41,511100,3.94,4.41,3.82,4.41,511100,0.0,1.0
2011-05-20,3.94,3.99,3.68,3.91,626900,3.94,3.99,3.68,3.91,626900,0.0,1.0
2011-05-23,3.77,3.94,3.75,3.89,720400,3.77,3.94,3.75,3.89,720400,0.0,1.0
2011-05-24,3.79,3.84,3.74,3.79,395200,3.79,3.84,3.74,3.79,395200,0.0,1.0
2011-05-25,4.1,4.14,3.76,3.76,584600,4.1,4.14,3.76,3.76,584600,0.0,1.0
2011-05-26,4.22,4.25,4.0601,4.1,202700,4.22,4.25,4.0601,4.1,202700,0.0,1.0
2011-05-27,4.21,4.27,4.14,4.23,148300,4.21,4.27,4.14,4.23,148300,0.0,1.0
2011-05-31,4.35,4.35,4.21,4.27,156500,4.35,4.35,4.21,4.27,156500,0.0,1.0
2011-06-01,4.12,4.31,4.095,4.31,166000,4.12,4.31,4.095,4.31,166000,0.0,1.0
2011-06-02,4.15,4.1805,4.01,4.11,73200,4.15,4.1805,4.01,4.11,73200,0.0,1.0
2011-06-03,4.05,4.115,4.01,4.07,116000,4.05,4.115,4.01,4.07,116000,0.0,1.0
2011-06-06,4.09,4.19,4.01,4.04,67896,4.09,4.19,4.01,4.04,67896,0.0,1.0
2011-06-07,4.0,4.23,4.0,4.12,40151,4.0,4.23,4.0,4.12,40151,0.0,1.0
2011-06-08,3.99,4.04,3.9299,3.97,115800,3.99,4.04,3.9299,3.97,115800,0.0,1.0
2011-06-09,4.0,4.04,3.95,4.02,99200,4.0,4.04,3.95,4.02,99200,0.0,1.0
2011-06-10,3.86,3.98,3.85,3.95,147900,3.86,3.98,3.85,3.95,147900,0.0,1.0
2011-06-13,3.83,3.91,3.8,3.89,99000,3.83,3.91,3.8,3.89,99000,0.0,1.0
2011-06-14,3.9,3.97,3.86,3.89,93700,3.9,3.97,3.86,3.89,93700,0.0,1.0
2011-06-15,3.98,4.01,3.79,3.85,198300,3.98,4.01,3.79,3.85,198300,0.0,1.0
2011-06-16,4.18,4.19,3.8,4.0,214600,4.18,4.19,3.8,4.0,214600,0.0,1.0
2011-06-17,4.23,4.29,4.0901,4.2,362200,4.23,4.29,4.0901,4.2,362200,0.0,1.0
2011-06-20,4.33,4.34,4.19,4.2,133900,4.33,4.34,4.19,4.2,133900,0.0,1.0
2011-06-21,4.24,4.38,4.15,4.38,155900,4.24,4.38,4.15,4.38,155900,0.0,1.0
2011-06-22,4.07,4.24,4.06,4.23,94700,4.07,4.24,4.06,4.23,94700,0.0,1.0
2011-06-23,4.02,4.05,3.95,4.02,149300,4.02,4.05,3.95,4.02,149300,0.0,1.0
2011-06-24,4.12,4.1204,3.96,4.06,1485400,4.12,4.1204,3.96,4.06,1485400,0.0,1.0
2011-06-27,4.18,4.22,4.01,4.11,97600,4.18,4.22,4.01,4.11,97600,0.0,1.0
2011-06-28,4.18,4.22,4.04,4.18,247600,4.18,4.22,4.04,4.18,247600,0.0,1.0
2011-06-29,4.11,4.2,4.0217,4.18,202900,4.11,4.2,4.0217,4.18,202900,0.0,1.0
2011-06-30,4.15,4.18,4.09,4.11,149000,4.15,4.18,4.09,4.11,149000,0.0,1.0
2011-07-01,4.11,4.22,4.11,4.16,166600,4.11,4.22,4.11,4.16,166600,0.0,1.0
2011-07-05,4.15,4.15,4.09,4.11,174800,4.15,4.15,4.09,4.11,174800,0.0,1.0
2011-07-06,4.5,4.5,4.11,4.13,192100,4.5,4.5,4.11,4.13,192100,0.0,1.0
2011-07-07,4.59,4.62,4.42,4.53,241600,4.59,4.62,4.42,4.53,241600,0.0,1.0
2011-07-08,4.45,4.51,4.33,4.51,95200,4.45,4.51,4.33,4.51,95200,0.0,1.0
2011-07-11,4.26,4.44,4.23,4.4,204300,4.26,4.44,4.23,4.4,204300,0.0,1.0
2011-07-12,4.35,4.5,4.26,4.26,144700,4.35,4.5,4.26,4.26,144700,0.0,1.0
2011-07-13,4.44,4.5,4.37,4.38,123200,4.44,4.5,4.37,4.38,123200,0.0,1.0
2011-07-14,4.3,4.47,4.27,4.44,59400,4.3,4.47,4.27,4.44,59400,0.0,1.0
2011-07-15,4.34,4.39,4.29,4.31,132500,4.34,4.39,4.29,4.31,132500,0.0,1.0
2011-07-18,4.27,4.37,4.22,4.34,117100,4.27,4.37,4.22,4.34,117100,0.0,1.0
2011-07-19,4.44,4.44,4.23,4.31,101800,4.44,4.44,4.23,4.31,101800,0.0,1.0
2011-07-20,4.46,4.49,4.35,4.46,41100,4.46,4.49,4.35,4.46,41100,0.0,1.0
2011-07-21,4.44,4.56,4.2,4.48,117500,4.44,4.56,4.2,4.48,117500,0.0,1.0
2011-07-22,4.37,4.48,4.34,4.44,95500,4.37,4.48,4.34,4.44,95500,0.0,1.0
2011-07-25,4.32,4.46,4.3,4.31,121600,4.32,4.46,4.3,4.31,121600,0.0,1.0
2011-07-26,4.3,4.44,4.3,4.31,84900,4.3,4.44,4.3,4.31,84900,0.0,1.0
2011-07-27,4.15,4.5,4.08,4.3,205000,4.15,4.5,4.08,4.3,205000,0.0,1.0
2011-07-28,4.18,4.2,4.04,4.14,68600,4.18,4.2,4.04,4.14,68600,0.0,1.0
2011-07-29,4.21,4.32,4.09,4.17,86500,4.21,4.32,4.09,4.17,86500,0.0,1.0
2011-08-01,4.205,4.27,4.13,4.25,299800,4.205,4.27,4.13,4.25,299800,0.0,1.0
2011-08-02,4.1,4.3,4.09,4.18,136400,4.1,4.3,4.09,4.18,136400,0.0,1.0
2011-08-03,4.02,4.18,3.92,4.12,166800,4.02,4.18,3.92,4.12,166800,0.0,1.0
2011-08-04,3.79,4.01,3.73,3.96,271600,3.79,4.01,3.73,3.96,271600,0.0,1.0
2011-08-05,3.96,4.02,3.59,3.8,237900,3.96,4.02,3.59,3.8,237900,0.0,1.0
2011-08-08,3.63,3.91,3.56,3.83,426182,3.63,3.91,3.56,3.83,426182,0.0,1.0
2011-08-09,3.9,3.92,3.39,3.72,305971,3.9,3.92,3.39,3.72,305971,0.0,1.0
2011-08-10,3.56,3.92,3.56,3.77,316600,3.56,3.92,3.56,3.77,316600,0.0,1.0
2011-08-11,3.64,3.79,3.56,3.58,354500,3.64,3.79,3.56,3.58,354500,0.0,1.0
2011-08-12,3.48,3.762,3.44,3.69,153000,3.48,3.762,3.44,3.69,153000,0.0,1.0
2011-08-15,3.56,3.56,3.45,3.53,172100,3.56,3.56,3.45,3.53,172100,0.0,1.0
2011-08-16,3.48,3.59,3.29,3.52,263500,3.48,3.59,3.29,3.52,263500,0.0,1.0
2011-08-17,3.45,3.57,3.39,3.49,205000,3.45,3.57,3.39,3.49,205000,0.0,1.0
2011-08-18,4.02,4.1602,3.4,3.4,965600,4.02,4.1602,3.4,3.4,965600,0.0,1.0
2011-08-19,4.14,4.25,3.7401,3.92,359700,4.14,4.25,3.7401,3.92,359700,0.0,1.0
2011-08-22,4.07,4.28,3.98,4.28,225500,4.07,4.28,3.98,4.28,225500,0.0,1.0
2011-08-23,4.21,4.23,3.98,4.1,402000,4.21,4.23,3.98,4.1,402000,0.0,1.0
2011-08-24,4.15,4.23,3.997,4.19,194700,4.15,4.23,3.997,4.19,194700,0.0,1.0
2011-08-25,3.93,4.18,3.9,4.18,194200,3.93,4.18,3.9,4.18,194200,0.0,1.0
2011-08-26,4.07,4.11,3.9,3.91,156600,4.07,4.11,3.9,3.91,156600,0.0,1.0
2011-08-29,4.28,4.3002,4.13,4.13,141100,4.28,4.3002,4.13,4.13,141100,0.0,1.0
2011-08-30,4.27,4.32,4.15,4.25,146700,4.27,4.32,4.15,4.25,146700,0.0,1.0
2011-08-31,4.19,4.33,4.11,4.31,461900,4.19,4.33,4.11,4.31,461900,0.0,1.0
2011-09-01,4.22,4.32,4.15,4.17,226900,4.22,4.32,4.15,4.17,226900,0.0,1.0
2011-09-02,3.97,4.15,3.95,4.13,221300,3.97,4.15,3.95,4.13,221300,0.0,1.0
2011-09-06,4.05,4.07,3.85,3.85,145300,4.05,4.07,3.85,3.85,145300,0.0,1.0
2011-09-07,4.22,4.32,4.06,4.13,328300,4.22,4.32,4.06,4.13,328300,0.0,1.0
2011-09-08,4.1,4.28,4.07,4.19,195600,4.1,4.28,4.07,4.19,195600,0.0,1.0
2011-09-09,3.91,4.07,3.88,4.04,192600,3.91,4.07,3.88,4.04,192600,0.0,1.0
2011-09-12,4.03,4.08,3.86,4.0,78000,4.03,4.08,3.86,4.0,78000,0.0,1.0
2011-09-13,3.99,4.12,3.935,4.04,119600,3.99,4.12,3.935,4.04,119600,0.0,1.0
2011-09-14,4.04,4.13,3.92,4.04,126600,4.04,4.13,3.92,4.04,126600,0.0,1.0
2011-09-15,4.05,4.1,3.98,4.08,159600,4.05,4.1,3.98,4.08,159600,0.0,1.0
2011-09-16,4.03,4.13,3.9,4.08,176200,4.03,4.13,3.9,4.08,176200,0.0,1.0
2011-09-19,4.1,4.15,3.93,3.97,174100,4.1,4.15,3.93,3.97,174100,0.0,1.0
2011-09-20,3.92,4.12,3.9,4.1,184500,3.92,4.12,3.9,4.1,184500,0.0,1.0
2011-09-21,3.82,4.0,3.8,3.93,194300,3.82,4.0,3.8,3.93,194300,0.0,1.0
2011-09-22,3.69,3.88,3.63,3.71,262600,3.69,3.88,3.63,3.71,262600,0.0,1.0
2011-09-23,3.71,3.77,3.61,3.7,118600,3.71,3.77,3.61,3.7,118600,0.0,1.0
2011-09-26,3.89,3.9,3.68,3.73,91500,3.89,3.9,3.68,3.73,91500,0.0,1.0
2011-09-27,3.96,4.1,3.88,3.96,186400,3.96,4.1,3.88,3.96,186400,0.0,1.0
2011-09-28,3.79,3.95,3.79,3.94,156300,3.79,3.95,3.79,3.94,156300,0.0,1.0
2011-09-29,3.96,4.05,3.79,3.89,92900,3.96,4.05,3.79,3.89,92900,0.0,1.0
2011-09-30,3.76,4.0,3.76,3.89,138200,3.76,4.0,3.76,3.89,138200,0.0,1.0
2011-10-03,3.6,3.76,3.5,3.73,360200,3.6,3.76,3.5,3.73,360200,0.0,1.0
2011-10-04,4.02,4.03,3.55,3.55,351300,4.02,4.03,3.55,3.55,351300,0.0,1.0
2011-10-05,3.94,4.03,3.83,4.03,93200,3.94,4.03,3.83,4.03,93200,0.0,1.0
2011-10-06,3.98,3.99,3.75,3.75,106900,3.98,3.99,3.75,3.75,106900,0.0,1.0
2011-10-07,3.77,4.02,3.75,4.0,187800,3.77,4.02,3.75,4.0,187800,0.0,1.0
2011-10-10,4.08,4.08,3.75,3.82,166600,4.08,4.08,3.75,3.82,166600,0.0,1.0
2011-10-11,4.0,4.03,3.91,4.03,177800,4.0,4.03,3.91,4.03,177800,0.0,1.0
2011-10-12,4.04,4.1,3.96,4.04,215900,4.04,4.1,3.96,4.04,215900,0.0,1.0
2011-10-13,4.04,4.05,3.93,4.0,101000,4.04,4.05,3.93,4.0,101000,0.0,1.0
2011-10-14,4.08,4.1,3.99,4.07,154900,4.08,4.1,3.99,4.07,154900,0.0,1.0
2011-10-17,3.81,4.03,3.79,4.03,200400,3.81,4.03,3.79,4.03,200400,0.0,1.0
2011-10-18,3.93,3.96,3.75,3.84,149600,3.93,3.96,3.75,3.84,149600,0.0,1.0
2011-10-19,3.77,3.99,3.76,3.97,151900,3.77,3.99,3.76,3.97,151900,0.0,1.0
2011-10-20,3.91,3.94,3.75,3.77,103300,3.91,3.94,3.75,3.77,103300,0.0,1.0
2011-10-21,3.95,4.001,3.86,3.99,138100,3.95,4.001,3.86,3.99,138100,0.0,1.0
2011-10-24,4.13,4.13,3.91,3.97,149200,4.13,4.13,3.91,3.97,149200,0.0,1.0
2011-10-25,3.93,4.1,3.93,4.1,178800,3.93,4.1,3.93,4.1,178800,0.0,1.0
2011-10-26,4.05,4.1,3.89,4.01,178700,4.05,4.1,3.89,4.01,178700,0.0,1.0
2011-10-27,4.2,4.22,3.95,4.17,308200,4.2,4.22,3.95,4.17,308200,0.0,1.0
2011-10-28,4.09,4.23,4.0,4.18,144600,4.09,4.23,4.0,4.18,144600,0.0,1.0
2011-10-31,4.15,4.19,3.94,4.03,249400,4.15,4.19,3.94,4.03,249400,0.0,1.0
2011-11-01,4.0,4.12,3.97,3.99,322500,4.0,4.12,3.97,3.99,322500,0.0,1.0
2011-11-02,4.05,4.09,3.97,4.08,311400,4.05,4.09,3.97,4.08,311400,0.0,1.0
2011-11-03,4.2,4.21,3.97,4.09,184100,4.2,4.21,3.97,4.09,184100,0.0,1.0
2011-11-04,4.08,4.15,4.0,4.15,152500,4.08,4.15,4.0,4.15,152500,0.0,1.0
2011-11-07,4.07,4.14,3.97,4.06,89000,4.07,4.14,3.97,4.06,89000,0.0,1.0
2011-11-08,4.16,4.18,4.002,4.08,133100,4.16,4.18,4.002,4.08,133100,0.0,1.0
2011-11-09,4.0,4.13,3.97,4.05,149400,4.0,4.13,3.97,4.05,149400,0.0,1.0
2011-11-10,4.02,4.05,3.93,4.05,119000,4.02,4.05,3.93,4.05,119000,0.0,1.0
2011-11-11,4.1,4.15,4.02,4.07,79000,4.1,4.15,4.02,4.07,79000,0.0,1.0
2011-11-14,3.99,4.05,3.91,4.01,136100,3.99,4.05,3.91,4.01,136100,0.0,1.0
2011-11-15,3.96,4.0,3.88,3.96,104300,3.96,4.0,3.88,3.96,104300,0.0,1.0
2011-11-16,3.75,3.95,3.75,3.9,206200,3.75,3.95,3.75,3.9,206200,0.0,1.0
2011-11-17,3.26,3.54,3.25,3.5,560500,3.26,3.54,3.25,3.5,560500,0.0,1.0
2011-11-18,3.19,3.33,3.12,3.25,424100,3.19,3.33,3.12,3.25,424100,0.0,1.0
2011-11-21,3.03,3.2,2.98,3.14,302400,3.03,3.2,2.98,3.14,302400,0.0,1.0
2011-11-22,3.16,3.19,3.04,3.05,278300,3.16,3.19,3.04,3.05,278300,0.0,1.0
2011-11-23,3.05,3.2,3.025,3.14,379600,3.05,3.2,3.025,3.14,379600,0.0,1.0
2011-11-25,3.11,3.23,3.04,3.04,136700,3.11,3.23,3.04,3.04,136700,0.0,1.0
2011-11-28,3.19,3.23,3.1,3.22,183600,3.19,3.23,3.1,3.22,183600,0.0,1.0
2011-11-29,3.06,3.2,3.035,3.19,127000,3.06,3.2,3.035,3.19,127000,0.0,1.0
2011-11-30,3.23,3.23,3.12,3.19,414700,3.23,3.23,3.12,3.19,414700,0.0,1.0
2011-12-01,3.28,3.37,3.17,3.21,168300,3.28,3.37,3.17,3.21,168300,0.0,1.0
2011-12-02,3.42,3.44,3.24,3.33,128100,3.42,3.44,3.24,3.33,128100,0.0,1.0
2011-12-05,3.49,3.49,3.4,3.49,150100,3.49,3.49,3.4,3.49,150100,0.0,1.0
2011-12-06,3.47,3.5,3.39,3.5,89900,3.47,3.5,3.39,3.5,89900,0.0,1.0
2011-12-07,3.46,3.5,3.39,3.47,82500,3.46,3.5,3.39,3.47,82500,0.0,1.0
2011-12-08,3.34,3.42,3.31,3.41,1078100,3.34,3.42,3.31,3.41,1078100,0.0,1.0
2011-12-09,3.4,3.447,3.3,3.34,253400,3.4,3.447,3.3,3.34,253400,0.0,1.0
2011-12-12,3.38,3.39,3.27,3.36,100300,3.38,3.39,3.27,3.36,100300,0.0,1.0
2011-12-13,3.24,3.43,3.21,3.4,78800,3.24,3.43,3.21,3.4,78800,0.0,1.0
2011-12-14,3.34,3.34,3.15,3.21,114600,3.34,3.34,3.15,3.21,114600,0.0,1.0
2011-12-15,3.24,3.38,3.2,3.38,116400,3.24,3.38,3.2,3.38,116400,0.0,1.0
2011-12-16,3.18,3.37,3.12,3.27,247400,3.18,3.37,3.12,3.27,247400,0.0,1.0
2011-12-19,3.06,3.21,3.06,3.21,127600,3.06,3.21,3.06,3.21,127600,0.0,1.0
2011-12-20,3.29,3.29,3.04,3.04,243700,3.29,3.29,3.04,3.04,243700,0.0,1.0
2011-12-21,3.43,3.45,3.25,3.3,259900,3.43,3.45,3.25,3.3,259900,0.0,1.0
2011-12-22,3.38,3.44,3.25,3.44,59100,3.38,3.44,3.25,3.44,59100,0.0,1.0
2011-12-23,3.32,3.38,3.27,3.38,61800,3.32,3.38,3.27,3.38,61800,0.0,1.0
2011-12-27,3.33,3.35,3.2,3.31,81100,3.33,3.35,3.2,3.31,81100,0.0,1.0
2011-12-28,3.23,3.35,3.2,3.32,80600,3.23,3.35,3.2,3.32,80600,0.0,1.0
2011-12-29,3.4,3.42,3.22,3.26,60200,3.4,3.42,3.22,3.26,60200,0.0,1.0
2011-12-30,3.42,3.42,3.25,3.38,103600,3.42,3.42,3.25,3.38,103600,0.0,1.0
2012-01-03,3.39,3.49,3.36,3.49,97400,3.39,3.49,3.36,3.49,97400,0.0,1.0
2012-01-04,3.21,3.39,3.2,3.36,52100,3.21,3.39,3.2,3.36,52100,0.0,1.0
2012-01-05,3.23,3.23,3.13,3.19,47500,3.23,3.23,3.13,3.19,47500,0.0,1.0
2012-01-06,3.12,3.22,3.1,3.22,127700,3.12,3.22,3.1,3.22,127700,0.0,1.0
2012-01-09,3.12,3.16,3.08,3.14,123000,3.12,3.16,3.08,3.14,123000,0.0,1.0
2012-01-10,3.31,3.35,3.17,3.17,137000,3.31,3.35,3.17,3.17,137000,0.0,1.0
2012-01-11,3.27,3.29,3.21,3.29,74700,3.27,3.29,3.21,3.29,74700,0.0,1.0
2012-01-12,3.29,3.29,3.225,3.26,49000,3.29,3.29,3.225,3.26,49000,0.0,1.0
2012-01-13,3.37,3.4,3.25,3.26,83400,3.37,3.4,3.25,3.26,83400,0.0,1.0
2012-01-17,3.22,3.39,3.19,3.39,132800,3.22,3.39,3.19,3.39,132800,0.0,1.0
2012-01-18,3.28,3.28,3.16,3.22,72000,3.28,3.28,3.16,3.22,72000,0.0,1.0
2012-01-19,3.33,3.33,3.23,3.29,41100,3.33,3.33,3.23,3.29,41100,0.0,1.0
2012-01-20,3.4,3.41,3.29,3.31,138500,3.4,3.41,3.29,3.31,138500,0.0,1.0
2012-01-23,3.4,3.41,3.31,3.4,147900,3.4,3.41,3.31,3.4,147900,0.0,1.0
2012-01-24,3.38,3.425,3.37,3.38,337100,3.38,3.425,3.37,3.38,337100,0.0,1.0
2012-01-25,3.36,3.41,3.32,3.38,195600,3.36,3.41,3.32,3.38,195600,0.0,1.0
2012-01-26,3.22,3.36,3.19,3.36,151600,3.22,3.36,3.19,3.36,151600,0.0,1.0
2012-01-27,3.35,3.42,3.17,3.2,196700,3.35,3.42,3.17,3.2,196700,0.0,1.0
2012-01-30,3.26,3.39,3.24,3.33,87300,3.26,3.39,3.24,3.33,87300,0.0,1.0
2012-01-31,3.16,3.28,3.15,3.28,127000,3.16,3.28,3.15,3.28,127000,0.0,1.0
2012-02-01,3.245,3.25,3.16,3.18,279100,3.245,3.25,3.16,3.18,279100,0.0,1.0
2012-02-02,2.97,3.08,2.83,3.08,1405400,2.97,3.08,2.83,3.08,1405400,0.0,1.0
2012-02-03,3.34,3.35,2.98,3.01,305800,3.34,3.35,2.98,3.01,305800,0.0,1.0
2012-02-06,3.39,3.46,3.14,3.34,281000,3.39,3.46,3.14,3.34,281000,0.0,1.0
2012-02-07,3.35,3.46,3.32,3.38,130500,3.35,3.46,3.32,3.38,130500,0.0,1.0
2012-02-08,3.19,3.37,3.19,3.37,104700,3.19,3.37,3.19,3.37,104700,0.0,1.0
2012-02-09,3.12,3.25,3.11,3.25,185400,3.12,3.25,3.11,3.25,185400,0.0,1.0
2012-02-10,3.08,3.12,3.05,3.1,120000,3.08,3.12,3.05,3.1,120000,0.0,1.0
2012-02-13,3.28,3.29,3.1,3.12,176400,3.28,3.29,3.1,3.12,176400,0.0,1.0
2012-02-14,3.2,3.25,3.01,3.25,173500,3.2,3.25,3.01,3.25,173500,0.0,1.0
2012-02-15,3.16,3.3,3.13,3.22,99400,3.16,3.3,3.13,3.22,99400,0.0,1.0
2012-02-16,3.33,3.35,3.16,3.16,61300,3.33,3.35,3.16,3.16,61300,0.0,1.0
2012-02-17,3.29,3.39,3.28,3.36,118700,3.29,3.39,3.28,3.36,118700,0.0,1.0
2012-02-21,3.15,3.3,3.15,3.29,76700,3.15,3.3,3.15,3.29,76700,0.0,1.0
2012-02-22,3.13,3.17,3.11,3.16,109200,3.13,3.17,3.11,3.16,109200,0.0,1.0
2012-02-23,3.2,3.23,3.12,3.15,144600,3.2,3.23,3.12,3.15,144600,0.0,1.0
2012-02-24,3.2,3.3,3.2,3.25,131100,3.2,3.3,3.2,3.25,131100,0.0,1.0
2012-02-27,3.21,3.23,3.16,3.19,78100,3.21,3.23,3.16,3.19,78100,0.0,1.0
2012-02-28,3.23,3.31,3.19,3.25,329200,3.23,3.31,3.19,3.25,329200,0.0,1.0
2012-02-29,3.15,3.32,3.13,3.26,242800,3.15,3.32,3.13,3.26,242800,0.0,1.0
2012-03-01,3.15,3.25,3.15,3.19,313100,3.15,3.25,3.15,3.19,313100,0.0,1.0
2012-03-02,3.08,3.2,3.08,3.17,456600,3.08,3.2,3.08,3.17,456600,0.0,1.0
2012-03-05,3.12,3.16,3.05,3.06,222600,3.12,3.16,3.05,3.06,222600,0.0,1.0
2012-03-06,3.13,3.17,3.04,3.08,223400,3.13,3.17,3.04,3.08,223400,0.0,1.0
2012-03-07,3.32,3.35,3.15,3.18,373000,3.32,3.35,3.15,3.18,373000,0.0,1.0
2012-03-08,3.38,3.41,3.29,3.37,360100,3.38,3.41,3.29,3.37,360100,0.0,1.0
2012-03-09,3.5,3.63,3.38,3.38,174900,3.5,3.63,3.38,3.38,174900,0.0,1.0
2012-03-12,3.58,3.6,3.51,3.54,147400,3.58,3.6,3.51,3.54,147400,0.0,1.0
2012-03-13,3.56,3.691,3.5125,3.65,375700,3.56,3.691,3.5125,3.65,375700,0.0,1.0
2012-03-14,3.49,3.55,3.44,3.55,172200,3.49,3.55,3.44,3.55,172200,0.0,1.0
2012-03-15,3.41,3.5,3.31,3.5,628100,3.41,3.5,3.31,3.5,628100,0.0,1.0
2012-03-16,3.34,3.44,3.32,3.43,346200,3.34,3.44,3.32,3.43,346200,0.0,1.0
2012-03-19,3.31,3.38,3.27,3.36,225700,3.31,3.38,3.27,3.36,225700,0.0,1.0
2012-03-20,3.45,3.47,3.27,3.28,303100,3.45,3.47,3.27,3.28,303100,0.0,1.0
2012-03-21,3.41,3.47,3.38,3.47,984700,3.41,3.47,3.38,3.47,984700,0.0,1.0
2012-03-22,3.42,3.43,3.36,3.36,206800,3.42,3.43,3.36,3.36,206800,0.0,1.0
2012-03-23,3.48,3.48,3.39,3.43,191700,3.48,3.48,3.39,3.43,191700,0.0,1.0
2012-03-26,3.42,3.58,3.4,3.52,1478800,3.42,3.58,3.4,3.52,1478800,0.0,1.0
2012-03-27,3.4,3.45,3.39,3.42,373100,3.4,3.45,3.39,3.42,373100,0.0,1.0
2012-03-28,3.37,3.42,3.33,3.39,301400,3.37,3.42,3.33,3.39,301400,0.0,1.0
2012-03-29,3.39,3.43,3.35,3.35,114200,3.39,3.43,3.35,3.35,114200,0.0,1.0
2012-03-30,3.36,3.43,3.36,3.43,259200,3.36,3.43,3.36,3.43,259200,0.0,1.0
2012-04-02,3.34,3.4,3.3,3.36,281400,3.34,3.4,3.3,3.36,281400,0.0,1.0
2012-04-03,3.31,3.4,3.3,3.34,151800,3.31,3.4,3.3,3.34,151800,0.0,1.0
2012-04-04,3.17,3.29,3.13,3.29,322200,3.17,3.29,3.13,3.29,322200,0.0,1.0
2012-04-05,3.12,3.22,3.1,3.15,135100,3.12,3.22,3.1,3.15,135100,0.0,1.0
2012-04-09,3.21,3.245,3.03,3.06,325900,3.21,3.245,3.03,3.06,325900,0.0,1.0
2012-04-10,3.08,3.25,3.06,3.22,269400,3.08,3.25,3.06,3.22,269400,0.0,1.0
2012-04-11,3.1,3.19,3.09,3.13,163800,3.1,3.19,3.09,3.13,163800,0.0,1.0
2012-04-12,3.19,3.21,3.04,3.1,236700,3.19,3.21,3.04,3.1,236700,0.0,1.0
2012-04-13,3.09,3.19,3.08,3.17,126300,3.09,3.19,3.08,3.17,126300,0.0,1.0
2012-04-16,3.15,3.26,3.09,3.1,198500,3.15,3.26,3.09,3.1,198500,0.0,1.0
2012-04-17,3.1,3.17,3.09,3.15,180800,3.1,3.17,3.09,3.15,180800,0.0,1.0
2012-04-18,3.12,3.16,3.06,3.06,123200,3.12,3.16,3.06,3.06,123200,0.0,1.0
2012-04-19,3.1,3.17,3.07,3.12,137400,3.1,3.17,3.07,3.12,137400,0.0,1.0
2012-04-20,3.04,3.15,3.01,3.15,447400,3.04,3.15,3.01,3.15,447400,0.0,1.0
2012-04-23,3.02,3.05,2.9,3.01,472200,3.02,3.05,2.9,3.01,472200,0.0,1.0
2012-04-24,3.12,3.12,2.97,3.01,126800,3.12,3.12,2.97,3.01,126800,0.0,1.0
2012-04-25,3.15,3.15,3.08,3.14,180300,3.15,3.15,3.08,3.14,180300,0.0,1.0
2012-04-26,3.15,3.19,3.099,3.14,156400,3.15,3.19,3.099,3.14,156400,0.0,1.0
2012-04-27,3.17,3.17,3.07,3.15,341400,3.17,3.17,3.07,3.15,341400,0.0,1.0
2012-04-30,3.14,3.18,3.1,3.18,239000,3.14,3.18,3.1,3.18,239000,0.0,1.0
2012-05-01,3.14,3.17,3.1,3.15,342400,3.14,3.17,3.1,3.15,342400,0.0,1.0
2012-05-02,3.14,3.23,3.06,3.1,294700,3.14,3.23,3.06,3.1,294700,0.0,1.0
2012-05-03,3.07,3.19,3.03,3.12,162700,3.07,3.19,3.03,3.12,162700,0.0,1.0
2012-05-04,3.02,3.05,3.02,3.04,108300,3.02,3.05,3.02,3.04,108300,0.0,1.0
2012-05-07,2.97,3.03,2.93,3.03,248000,2.97,3.03,2.93,3.03,248000,0.0,1.0
2012-05-08,2.99,3.02,2.89,2.89,159700,2.99,3.02,2.89,2.89,159700,0.0,1.0
2012-05-09,2.92,2.98,2.89,2.95,195000,2.92,2.98,2.89,2.95,195000,0.0,1.0
2012-05-10,2.94,2.99,2.88,2.95,192000,2.94,2.99,2.88,2.95,192000,0.0,1.0
2012-05-11,2.97,2.98,2.9,2.9,124200,2.97,2.98,2.9,2.9,124200,0.0,1.0
2012-05-14,2.95,2.98,2.92,2.93,194900,2.95,2.98,2.92,2.93,194900,0.0,1.0
2012-05-15,2.92,3.0,2.76,2.94,145000,2.92,3.0,2.76,2.94,145000,0.0,1.0
2012-05-16,2.94,2.95,2.87,2.92,142000,2.94,2.95,2.87,2.92,142000,0.0,1.0
2012-05-17,2.91,2.96,2.88,2.95,199300,2.91,2.96,2.88,2.95,199300,0.0,1.0
2012-05-18,2.83,2.85,2.76,2.77,362500,2.83,2.85,2.76,2.77,362500,0.0,1.0
2012-05-21,2.84,2.88,2.8,2.83,135500,2.84,2.88,2.8,2.83,135500,0.0,1.0
2012-05-22,2.87,2.88,2.83,2.83,179000,2.87,2.88,2.83,2.83,179000,0.0,1.0
2012-05-23,2.9,2.93,2.84,2.85,210000,2.9,2.93,2.84,2.85,210000,0.0,1.0
2012-05-24,3.04,3.05,2.88,2.92,157100,3.04,3.05,2.88,2.92,157100,0.0,1.0
2012-05-25,3.12,3.13,3.02,3.06,136900,3.12,3.13,3.02,3.06,136900,0.0,1.0
2012-05-29,3.14,3.15,3.06,3.15,113200,3.14,3.15,3.06,3.15,113200,0.0,1.0
2012-05-30,3.08,3.11,3.07,3.11,67700,3.08,3.11,3.07,3.11,67700,0.0,1.0
2012-05-31,3.05,3.08,2.975,3.07,252400,3.05,3.08,2.975,3.07,252400,0.0,1.0
2012-06-01,3.0,3.08,2.98,2.98,143500,3.0,3.08,2.98,2.98,143500,0.0,1.0
2012-06-04,3.06,3.07,2.99,3.03,204800,3.06,3.07,2.99,3.03,204800,0.0,1.0
2012-06-05,3.02,3.09,3.01,3.03,118500,3.02,3.09,3.01,3.03,118500,0.0,1.0
2012-06-06,3.12,3.12,3.03,3.05,185900,3.12,3.12,3.03,3.05,185900,0.0,1.0
2012-06-07,3.05,3.15,3.03,3.15,113400,3.05,3.15,3.03,3.15,113400,0.0,1.0
2012-06-08,3.12,3.13,3.04,3.04,88300,3.12,3.13,3.04,3.04,88300,0.0,1.0
2012-06-11,3.08,3.15,3.06,3.14,173200,3.08,3.15,3.06,3.14,173200,0.0,1.0
2012-06-12,3.06,3.1,3.02,3.08,88000,3.06,3.1,3.02,3.08,88000,0.0,1.0
2012-06-13,3.02,3.06,2.96,3.05,98000,3.02,3.06,2.96,3.05,98000,0.0,1.0
2012-06-14,3.12,3.14,2.98,3.02,91300,3.12,3.14,2.98,3.02,91300,0.0,1.0
2012-06-15,3.06,3.11,2.98,3.11,411100,3.06,3.11,2.98,3.11,411100,0.0,1.0
2012-06-18,3.03,3.05,2.97,3.03,140400,3.03,3.05,2.97,3.03,140400,0.0,1.0
2012-06-19,3.12,3.15,3.03,3.05,131100,3.12,3.15,3.03,3.05,131100,0.0,1.0
2012-06-20,3.01,3.12,2.98,3.11,105300,3.01,3.12,2.98,3.11,105300,0.0,1.0
2012-06-21,3.01,3.06,2.99,3.01,143000,3.01,3.06,2.99,3.01,143000,0.0,1.0
2012-06-22,3.11,3.12,3.0,3.01,236800,3.11,3.12,3.0,3.01,236800,0.0,1.0
2012-06-25,3.1,3.11,3.03,3.08,79800,3.1,3.11,3.03,3.08,79800,0.0,1.0
2012-06-26,3.17,3.18,3.02,3.11,138600,3.17,3.18,3.02,3.11,138600,0.0,1.0
2012-06-27,3.37,3.39,3.15,3.16,201700,3.37,3.39,3.15,3.16,201700,0.0,1.0
2012-06-28,3.43,3.49,3.28,3.35,344200,3.43,3.49,3.28,3.35,344200,0.0,1.0
2012-06-29,3.63,3.66,3.36,3.49,309100,3.63,3.66,3.36,3.49,309100,0.0,1.0
2012-07-02,3.505,3.69,3.48,3.63,279500,3.505,3.69,3.48,3.63,279500,0.0,1.0
2012-07-03,3.43,3.53,3.39,3.51,169000,3.43,3.53,3.39,3.51,169000,0.0,1.0
2012-07-05,3.54,3.57,3.41,3.41,790700,3.54,3.57,3.41,3.41,790700,0.0,1.0
2012-07-06,3.49,3.5499,3.48,3.51,197300,3.49,3.5499,3.48,3.51,197300,0.0,1.0
2012-07-09,3.5,3.52,3.43,3.47,71900,3.5,3.52,3.43,3.47,71900,0.0,1.0
2012-07-10,3.55,3.59,3.44,3.53,169800,3.55,3.59,3.44,3.53,169800,0.0,1.0
2012-07-11,3.62,3.67,3.455,3.54,285500,3.62,3.67,3.455,3.54,285500,0.0,1.0
2012-07-12,3.85,3.87,3.57,3.59,346300,3.85,3.87,3.57,3.59,346300,0.0,1.0
2012-07-13,3.97,4.03,3.86,3.87,403100,3.97,4.03,3.86,3.87,403100,0.0,1.0
2012-07-16,3.97,4.05,3.92,3.98,143000,3.97,4.05,3.92,3.98,143000,0.0,1.0
2012-07-17,4.0,4.028,3.94,3.98,132200,4.0,4.028,3.94,3.98,132200,0.0,1.0
2012-07-18,4.01,4.08,3.98,4.0,148300,4.01,4.08,3.98,4.0,148300,0.0,1.0
2012-07-19,4.04,4.06,3.891,4.0,176900,4.04,4.06,3.891,4.0,176900,0.0,1.0
2012-07-20,3.96,4.02,3.93,4.0,98700,3.96,4.02,3.93,4.0,98700,0.0,1.0
2012-07-23,3.86,3.94,3.85,3.89,293500,3.86,3.94,3.85,3.89,293500,0.0,1.0
2012-07-24,3.82,3.9024,3.75,3.87,145100,3.82,3.9024,3.75,3.87,145100,0.0,1.0
2012-07-25,3.72,3.85,3.59,3.84,207900,3.72,3.85,3.59,3.84,207900,0.0,1.0
2012-07-26,3.7,3.78,3.68,3.78,49900,3.7,3.78,3.68,3.78,49900,0.0,1.0
2012-07-27,3.78,3.86,3.65,3.74,283200,3.78,3.86,3.65,3.74,283200,0.0,1.0
2012-07-30,3.78,3.82,3.76,3.8,202000,3.78,3.82,3.76,3.8,202000,0.0,1.0
2012-07-31,3.8,3.83,3.75,3.76,114600,3.8,3.83,3.75,3.76,114600,0.0,1.0
2012-08-01,3.75,3.83,3.7001,3.81,118900,3.75,3.83,3.7001,3.81,118900,0.0,1.0
2012-08-02,3.75,3.81,3.65,3.75,90900,3.75,3.81,3.65,3.75,90900,0.0,1.0
2012-08-03,3.97,4.02,3.76,3.76,223800,3.97,4.02,3.76,3.76,223800,0.0,1.0
2012-08-06,4.13,4.15,3.984,3.99,180500,4.13,4.15,3.984,3.99,180500,0.0,1.0
2012-08-07,4.1,4.18,4.06,4.15,189300,4.1,4.18,4.06,4.15,189300,0.0,1.0
2012-08-08,4.13,4.14,4.01,4.07,167500,4.13,4.14,4.01,4.07,167500,0.0,1.0
2012-08-09,4.14,4.2,4.11,4.12,191100,4.14,4.2,4.11,4.12,191100,0.0,1.0
2012-08-10,4.1,4.14,4.09,4.14,97800,4.1,4.14,4.09,4.14,97800,0.0,1.0
2012-08-13,4.06,4.09,4.0,4.08,124300,4.06,4.09,4.0,4.08,124300,0.0,1.0
2012-08-14,4.04,4.09,4.02,4.07,353600,4.04,4.09,4.02,4.07,353600,0.0,1.0
2012-08-15,4.13,4.14,3.96,4.03,92000,4.13,4.14,3.96,4.03,92000,0.0,1.0
2012-08-16,4.2,4.21,4.11,4.11,502300,4.2,4.21,4.11,4.11,502300,0.0,1.0
2012-08-17,4.1,4.13,3.46,3.8,796800,4.1,4.13,3.46,3.8,796800,0.0,1.0
2012-08-20,4.02,4.1,3.97,4.1,343400,4.02,4.1,3.97,4.1,343400,0.0,1.0
2012-08-21,4.07,4.24,3.58,4.03,373100,4.07,4.24,3.58,4.03,373100,0.0,1.0
2012-08-22,4.1,4.11,4.02,4.05,53300,4.1,4.11,4.02,4.05,53300,0.0,1.0
2012-08-23,4.05,4.1,3.99,4.1,42000,4.05,4.1,3.99,4.1,42000,0.0,1.0
2012-08-24,4.1,4.12,3.98,4.05,49400,4.1,4.12,3.98,4.05,49400,0.0,1.0
2012-08-27,4.04,4.14,4.02,4.11,63200,4.04,4.14,4.02,4.11,63200,0.0,1.0
2012-08-28,4.05,4.06,3.9901,4.03,48400,4.05,4.06,3.9901,4.03,48400,0.0,1.0
2012-08-29,4.11,4.15,4.07,4.07,126100,4.11,4.15,4.07,4.07,126100,0.0,1.0
2012-08-30,4.1,4.15,4.065,4.1,31400,4.1,4.15,4.065,4.1,31400,0.0,1.0
2012-08-31,4.12,4.16,4.09,4.09,69300,4.12,4.16,4.09,4.09,69300,0.0,1.0
2012-09-04,4.15,4.19,4.07,4.14,141900,4.15,4.19,4.07,4.14,141900,0.0,1.0
2012-09-05,4.17,4.2,4.14,4.18,178200,4.17,4.2,4.14,4.18,178200,0.0,1.0
2012-09-06,4.19,4.2,4.1499,4.18,148000,4.19,4.2,4.1499,4.18,148000,0.0,1.0
2012-09-07,4.41,4.44,4.1901,4.2,236900,4.41,4.44,4.1901,4.2,236900,0.0,1.0
2012-09-10,4.57,4.64,4.44,4.46,187000,4.57,4.64,4.44,4.46,187000,0.0,1.0
2012-09-11,4.34,4.64,4.33,4.58,158500,4.34,4.64,4.33,4.58,158500,0.0,1.0
2012-09-12,4.34,4.39,4.11,4.33,40900,4.34,4.39,4.11,4.33,40900,0.0,1.0
2012-09-13,4.5,4.61,4.28,4.33,91400,4.5,4.61,4.28,4.33,91400,0.0,1.0
2012-09-14,4.55,4.69,4.5,4.56,155500,4.55,4.69,4.5,4.56,155500,0.0,1.0
2012-09-17,4.55,4.56,4.37,4.53,51400,4.55,4.56,4.37,4.53,51400,0.0,1.0
2012-09-18,4.48,4.52,4.3,4.5,241100,4.48,4.52,4.3,4.5,241100,0.0,1.0
2012-09-19,4.5,4.56,4.36,4.46,95100,4.5,4.56,4.36,4.46,95100,0.0,1.0
2012-09-20,4.49,4.54,4.41,4.46,188400,4.49,4.54,4.41,4.46,188400,0.0,1.0
2012-09-21,4.65,4.7,4.55,4.58,211800,4.65,4.7,4.55,4.58,211800,0.0,1.0
2012-09-24,4.55,4.63,4.4221,4.63,295800,4.55,4.63,4.4221,4.63,295800,0.0,1.0
2012-09-25,4.39,4.65,4.34,4.57,231000,4.39,4.65,4.34,4.57,231000,0.0,1.0
2012-09-26,4.47,4.49,4.39,4.4,89700,4.47,4.49,4.39,4.4,89700,0.0,1.0
2012-09-27,4.6,4.62,4.47,4.5,156100,4.6,4.62,4.47,4.5,156100,0.0,1.0
2012-09-28,4.63,4.65,4.51,4.57,181400,4.63,4.65,4.51,4.57,181400,0.0,1.0
2012-10-01,4.65,4.71,4.54,4.65,68000,4.65,4.71,4.54,4.65,68000,0.0,1.0
2012-10-02,4.6,4.69,4.51,4.66,160600,4.6,4.69,4.51,4.66,160600,0.0,1.0
2012-10-03,4.49,4.65,4.44,4.59,378200,4.49,4.65,4.44,4.59,378200,0.0,1.0
2012-10-04,4.5,4.57,4.45,4.5,84500,4.5,4.57,4.45,4.5,84500,0.0,1.0
2012-10-05,4.46,4.59,4.43,4.5,70500,4.46,4.59,4.43,4.5,70500,0.0,1.0
2012-10-08,4.45,4.53,4.42,4.45,185600,4.45,4.53,4.42,4.45,185600,0.0,1.0
2012-10-09,4.42,4.46,4.35,4.46,189000,4.42,4.46,4.35,4.46,189000,0.0,1.0
2012-10-10,4.36,4.5,4.34,4.44,249100,4.36,4.5,4.34,4.44,249100,0.0,1.0
2012-10-11,4.45,4.5801,4.4,4.41,97100,4.45,4.5801,4.4,4.41,97100,0.0,1.0
2012-10-12,4.4,4.44,4.38,4.42,21500,4.4,4.44,4.38,4.42,21500,0.0,1.0
2012-10-15,4.32,4.41,4.26,4.4,85400,4.32,4.41,4.26,4.4,85400,0.0,1.0
2012-10-16,4.24,4.36,4.18,4.36,110500,4.24,4.36,4.18,4.36,110500,0.0,1.0
2012-10-17,4.17,4.26,4.14,4.24,236300,4.17,4.26,4.14,4.24,236300,0.0,1.0
2012-10-18,4.0,4.16,4.0,4.16,139900,4.0,4.16,4.0,4.16,139900,0.0,1.0
2012-10-19,3.99,4.03,3.84,3.96,231600,3.99,4.03,3.84,3.96,231600,0.0,1.0
2012-10-22,3.9,4.08,3.87,3.98,65100,3.9,4.08,3.87,3.98,65100,0.0,1.0
2012-10-23,3.89,3.9,3.75,3.87,23501,3.89,3.9,3.75,3.87,23501,0.0,1.0
2012-10-24,3.84,3.89,3.82,3.89,22881,3.84,3.89,3.82,3.89,22881,0.0,1.0
2012-10-25,3.85,3.87,3.82,3.87,35600,3.85,3.87,3.82,3.87,35600,0.0,1.0
2012-10-26,3.92,3.94,3.72,3.85,75200,3.92,3.94,3.72,3.85,75200,0.0,1.0
2012-10-31,3.86,3.94,3.801,3.91,52000,3.86,3.94,3.801,3.91,52000,0.0,1.0
2012-11-01,3.85,4.0,3.795,3.87,79300,3.85,4.0,3.795,3.87,79300,0.0,1.0
2012-11-02,3.9,3.95,3.78,3.85,117386,3.9,3.95,3.78,3.85,117386,0.0,1.0
2012-11-05,3.85,3.92,3.8,3.91,41210,3.85,3.92,3.8,3.91,41210,0.0,1.0
2012-11-06,3.84,3.87,3.77,3.87,42500,3.84,3.87,3.77,3.87,42500,0.0,1.0
2012-11-07,3.54,3.845,3.53,3.79,319200,3.54,3.845,3.53,3.79,319200,0.0,1.0
2012-11-08,3.47,3.83,3.47,3.54,86600,3.47,3.83,3.47,3.54,86600,0.0,1.0
2012-11-09,3.35,3.47,3.3,3.45,71300,3.35,3.47,3.3,3.45,71300,0.0,1.0
2012-11-12,3.3,3.46,3.27,3.35,243500,3.3,3.46,3.27,3.35,243500,0.0,1.0
2012-11-13,3.51,3.6,3.29,3.29,112600,3.51,3.6,3.29,3.29,112600,0.0,1.0
2012-11-14,3.34,3.52,3.32,3.52,76800,3.34,3.52,3.32,3.52,76800,0.0,1.0
2012-11-15,3.31,3.44,3.3,3.34,79800,3.31,3.44,3.3,3.34,79800,0.0,1.0
2012-11-16,3.42,3.46,3.19,3.19,329500,3.42,3.46,3.19,3.19,329500,0.0,1.0
2012-11-19,3.69,3.73,3.44,3.46,154600,3.69,3.73,3.44,3.46,154600,0.0,1.0
2012-11-20,3.675,3.69,3.6,3.69,124300,3.675,3.69,3.6,3.69,124300,0.0,1.0
2012-11-21,3.68,3.72,3.63,3.66,119000,3.68,3.72,3.63,3.66,119000,0.0,1.0
2012-11-23,3.71,3.7216,3.63,3.7,40900,3.71,3.7216,3.63,3.7,40900,0.0,1.0
2012-11-26,3.75,3.76,3.65,3.71,55300,3.75,3.76,3.65,3.71,55300,0.0,1.0
2012-11-27,3.82,3.86,3.71,3.76,57900,3.82,3.86,3.71,3.76,57900,0.0,1.0
2012-11-28,3.8,3.82,3.75,3.79,69100,3.8,3.82,3.75,3.79,69100,0.0,1.0
2012-11-29,3.83,3.88,3.78,3.83,96994,3.83,3.88,3.78,3.83,96994,0.0,1.0
2012-11-30,3.83,3.86,3.79,3.84,84215,3.83,3.86,3.79,3.84,84215,0.0,1.0
2012-12-03,3.82,3.85,3.79,3.84,48400,3.82,3.85,3.79,3.84,48400,0.0,1.0
2012-12-04,3.75,3.84,3.71,3.82,73800,3.75,3.84,3.71,3.82,73800,0.0,1.0
2012-12-05,3.7,3.85,3.61,3.85,145300,3.7,3.85,3.61,3.85,145300,0.0,1.0
2012-12-06,3.68,3.76,3.65,3.69,140600,3.68,3.76,3.65,3.69,140600,0.0,1.0
2012-12-07,3.89,3.91,3.67,3.71,126900,3.89,3.91,3.67,3.71,126900,0.0,1.0
2012-12-10,3.85,3.91,3.78,3.91,247700,3.85,3.91,3.78,3.91,247700,0.0,1.0
2012-12-11,3.8,3.88,3.721,3.88,155900,3.8,3.88,3.721,3.88,155900,0.0,1.0
2012-12-12,3.65,3.8,3.63,3.8,141300,3.65,3.8,3.63,3.8,141300,0.0,1.0
2012-12-13,3.59,3.7,3.57,3.66,60800,3.59,3.7,3.57,3.66,60800,0.0,1.0
2012-12-14,3.58,3.61,3.53,3.57,128100,3.58,3.61,3.53,3.57,128100,0.0,1.0
2012-12-17,3.65,3.67,3.42,3.42,106500,3.65,3.67,3.42,3.42,106500,0.0,1.0
2012-12-18,3.74,3.77,3.61,3.65,110600,3.74,3.77,3.61,3.65,110600,0.0,1.0
2012-12-19,3.76,3.8,3.71,3.75,93800,3.76,3.8,3.71,3.75,93800,0.0,1.0
2012-12-20,3.99,4.0,3.72,3.72,153900,3.99,4.0,3.72,3.72,153900,0.0,1.0
2012-12-21,4.04,4.04,3.77,3.95,399900,4.04,4.04,3.77,3.95,399900,0.0,1.0
2012-12-24,3.92,4.03,3.8813,4.03,51400,3.92,4.03,3.8813,4.03,51400,0.0,1.0
2012-12-26,3.83,3.95,3.79,3.92,120100,3.83,3.95,3.79,3.92,120100,0.0,1.0
2012-12-27,3.84,3.88,3.45,3.82,137100,3.84,3.88,3.45,3.82,137100,0.0,1.0
2012-12-28,4.0,4.02,3.77,3.82,64000,4.0,4.02,3.77,3.82,64000,0.0,1.0
2012-12-31,4.2,4.33,3.97,3.99,185700,4.2,4.33,3.97,3.99,185700,0.0,1.0
2013-01-02,4.35,4.5,4.27,4.3,275900,4.35,4.5,4.27,4.3,275900,0.0,1.0
2013-01-03,4.29,4.45,4.1,4.37,77300,4.29,4.45,4.1,4.37,77300,0.0,1.0
2013-01-04,4.38,4.4,4.31,4.34,238000,4.38,4.4,4.31,4.34,238000,0.0,1.0
2013-01-07,4.35,4.4,4.22,4.35,609400,4.35,4.4,4.22,4.35,609400,0.0,1.0
2013-01-08,4.37,4.4,4.32,4.36,132900,4.37,4.4,4.32,4.36,132900,0.0,1.0
2013-01-09,4.39,4.4,4.33,4.39,443200,4.39,4.4,4.33,4.39,443200,0.0,1.0
2013-01-10,4.37,4.41,4.31,4.38,342800,4.37,4.41,4.31,4.38,342800,0.0,1.0
2013-01-11,4.31,4.39,4.27,4.38,102000,4.31,4.39,4.27,4.38,102000,0.0,1.0
2013-01-14,4.3,4.3,4.23,4.27,67400,4.3,4.3,4.23,4.27,67400,0.0,1.0
2013-01-15,4.27,4.27,4.1,4.25,224600,4.27,4.27,4.1,4.25,224600,0.0,1.0
2013-01-16,4.3,4.34,4.2,4.25,93700,4.3,4.34,4.2,4.25,93700,0.0,1.0
2013-01-17,4.29,4.32,4.26,4.3,97700,4.29,4.32,4.26,4.3,97700,0.0,1.0
2013-01-18,4.38,4.38,4.27,4.29,64000,4.38,4.38,4.27,4.29,64000,0.0,1.0
2013-01-22,4.42,4.42,4.2,4.38,43400,4.42,4.42,4.2,4.38,43400,0.0,1.0
2013-01-23,4.37,4.42,4.31,4.42,185200,4.37,4.42,4.31,4.42,185200,0.0,1.0
2013-01-24,4.37,4.45,4.2,4.38,70800,4.37,4.45,4.2,4.38,70800,0.0,1.0
2013-01-25,4.53,4.54,4.35,4.4,122600,4.53,4.54,4.35,4.4,122600,0.0,1.0
2013-01-28,4.58,4.64,4.44,4.52,162800,4.58,4.64,4.44,4.52,162800,0.0,1.0
2013-01-29,4.64,4.66,4.53,4.56,75500,4.64,4.66,4.53,4.56,75500,0.0,1.0
2013-01-30,4.4,4.66,4.38,4.62,1080400,4.4,4.66,4.38,4.62,1080400,0.0,1.0
2013-01-31,4.59,4.59,4.41,4.41,326000,4.59,4.59,4.41,4.41,326000,0.0,1.0
2013-02-01,4.6,4.75,4.57,4.59,110300,4.6,4.75,4.57,4.59,110300,0.0,1.0
2013-02-04,4.5,4.57,4.39,4.47,104700,4.5,4.57,4.39,4.47,104700,0.0,1.0
2013-02-05,4.59,4.62,4.48,4.53,26296,4.59,4.62,4.48,4.53,26296,0.0,1.0
2013-02-06,4.48,4.63,4.46,4.55,19025,4.48,4.63,4.46,4.55,19025,0.0,1.0
2013-02-07,4.48,4.53,4.39,4.47,17900,4.48,4.53,4.39,4.47,17900,0.0,1.0
2013-02-08,4.51,4.565,4.38,4.5,50000,4.51,4.565,4.38,4.5,50000,0.0,1.0
2013-02-11,4.4,4.53,4.36,4.5,66700,4.4,4.53,4.36,4.5,66700,0.0,1.0
2013-02-12,4.45,4.46,4.39,4.41,30100,4.45,4.46,4.39,4.41,30100,0.0,1.0
2013-02-13,4.45,4.48,4.41,4.45,26000,4.45,4.48,4.41,4.45,26000,0.0,1.0
2013-02-14,4.51,4.55,4.3299,4.44,269700,4.51,4.55,4.3299,4.44,269700,0.0,1.0
2013-02-15,4.51,4.59,4.46,4.55,109500,4.51,4.59,4.46,4.55,109500,0.0,1.0
2013-02-19,4.77,4.77,4.53,4.54,222200,4.77,4.77,4.53,4.54,222200,0.0,1.0
2013-02-20,4.72,4.79,4.7,4.77,392600,4.72,4.79,4.7,4.77,392600,0.0,1.0
2013-02-21,4.76,4.79,4.43,4.75,438400,4.76,4.79,4.43,4.75,438400,0.0,1.0
2013-02-22,4.71,4.8,4.55,4.8,122500,4.71,4.8,4.55,4.8,122500,0.0,1.0
2013-02-25,4.74,4.82,4.7,4.73,208500,4.74,4.82,4.7,4.73,208500,0.0,1.0
2013-02-26,4.76,4.85,4.625,4.75,207900,4.76,4.85,4.625,4.75,207900,0.0,1.0
2013-02-27,4.77,4.825,4.1,4.73,708700,4.77,4.825,4.1,4.73,708700,0.0,1.0
2013-02-28,4.54,4.79,4.41,4.77,880200,4.54,4.79,4.41,4.77,880200,0.0,1.0
2013-03-01,4.68,4.69,4.45,4.5,152100,4.68,4.69,4.45,4.5,152100,0.0,1.0
2013-03-04,4.66,4.72,4.57,4.68,472100,4.66,4.72,4.57,4.68,472100,0.0,1.0
2013-03-05,4.67,4.7,4.61,4.67,108900,4.67,4.7,4.61,4.67,108900,0.0,1.0
2013-03-06,4.63,4.7,4.51,4.7,181700,4.63,4.7,4.51,4.7,181700,0.0,1.0
2013-03-07,4.62,4.65,4.56,4.62,78900,4.62,4.65,4.56,4.62,78900,0.0,1.0
2013-03-08,4.67,4.75,4.58,4.65,86300,4.67,4.75,4.58,4.65,86300,0.0,1.0
2013-03-11,4.54,4.66,4.49,4.64,65500,4.54,4.66,4.49,4.64,65500,0.0,1.0
2013-03-12,4.5,4.56,4.41,4.5,68600,4.5,4.56,4.41,4.5,68600,0.0,1.0
2013-03-13,4.51,4.54,4.46,4.47,63300,4.51,4.54,4.46,4.47,63300,0.0,1.0
2013-03-14,4.57,4.64,4.42,4.5,110900,4.57,4.64,4.42,4.5,110900,0.0,1.0
2013-03-15,4.92,5.0,4.65,4.65,1104300,4.92,5.0,4.65,4.65,1104300,0.0,1.0
2013-03-18,4.89,4.9,4.73,4.83,154300,4.89,4.9,4.73,4.83,154300,0.0,1.0
2013-03-19,4.88,4.92,4.79,4.92,212200,4.88,4.92,4.79,4.92,212200,0.0,1.0
2013-03-20,4.89,4.9,4.82,4.9,210800,4.89,4.9,4.82,4.9,210800,0.0,1.0
2013-03-21,4.8,4.9,4.79,4.84,233800,4.8,4.9,4.79,4.84,233800,0.0,1.0
2013-03-22,4.83,4.86,4.74,4.81,236600,4.83,4.86,4.74,4.81,236600,0.0,1.0
2013-03-25,4.9,4.9,4.8,4.85,110000,4.9,4.9,4.8,4.85,110000,0.0,1.0
2013-03-26,5.03,5.08,4.8475,4.91,597500,5.03,5.08,4.8475,4.91,597500,0.0,1.0
2013-03-27,5.04,5.05,4.99,5.03,224300,5.04,5.05,4.99,5.03,224300,0.0,1.0
2013-03-28,5.09,5.1,4.775,5.07,342600,5.09,5.1,4.775,5.07,342600,0.0,1.0
2013-04-01,5.07,5.09,4.92,5.06,323000,5.07,5.09,4.92,5.06,323000,0.0,1.0
2013-04-02,5.12,5.15,5.02,5.09,351100,5.12,5.15,5.02,5.09,351100,0.0,1.0
2013-04-03,5.14,5.17,5.03,5.12,267100,5.14,5.17,5.03,5.12,267100,0.0,1.0
2013-04-04,5.22,5.3,5.13,5.14,648300,5.22,5.3,5.13,5.14,648300,0.0,1.0
2013-04-05,5.18,5.23,5.1,5.1,261700,5.18,5.23,5.1,5.1,261700,0.0,1.0
2013-04-08,5.23,5.37,5.18,5.36,233300,5.23,5.37,5.18,5.36,233300,0.0,1.0
2013-04-09,5.29,5.335,5.23,5.23,336000,5.29,5.335,5.23,5.23,336000,0.0,1.0
2013-04-10,5.25,5.31,5.21,5.29,283500,5.25,5.31,5.21,5.29,283500,0.0,1.0
2013-04-11,5.32,5.34,5.23,5.25,191200,5.32,5.34,5.23,5.25,191200,0.0,1.0
2013-04-12,5.16,5.3,5.12,5.3,224300,5.16,5.3,5.12,5.3,224300,0.0,1.0
2013-04-15,5.01,5.16,4.88,5.14,273400,5.01,5.16,4.88,5.14,273400,0.0,1.0
2013-04-16,4.97,5.06,4.92,5.05,215800,4.97,5.06,4.92,5.05,215800,0.0,1.0
2013-04-17,4.73,4.95,4.71,4.91,133100,4.73,4.95,4.71,4.91,133100,0.0,1.0
2013-04-18,4.6,4.76,4.55,4.73,222700,4.6,4.76,4.55,4.73,222700,0.0,1.0
2013-04-19,4.68,4.71,4.55,4.58,107500,4.68,4.71,4.55,4.58,107500,0.0,1.0
2013-04-22,4.64,4.7,4.58,4.67,90100,4.64,4.7,4.58,4.67,90100,0.0,1.0
2013-04-23,4.81,4.81,4.57,4.69,140300,4.81,4.81,4.57,4.69,140300,0.0,1.0
2013-04-24,4.73,4.83,4.69,4.83,81900,4.73,4.83,4.69,4.83,81900,0.0,1.0
2013-04-25,4.81,4.85,4.68,4.73,63900,4.81,4.85,4.68,4.73,63900,0.0,1.0
2013-04-26,4.86,4.88,4.732,4.8,111000,4.86,4.88,4.732,4.8,111000,0.0,1.0
2013-04-29,4.95,5.008,4.87,4.9,142000,4.95,5.008,4.87,4.9,142000,0.0,1.0
2013-04-30,4.98,5.04,4.92,5.0,117000,4.98,5.04,4.92,5.0,117000,0.0,1.0
2013-05-01,4.69,5.06,4.69,4.98,180100,4.69,5.06,4.69,4.98,180100,0.0,1.0
2013-05-02,4.77,4.8399,4.715,4.72,103500,4.77,4.8399,4.715,4.72,103500,0.0,1.0
2013-05-03,4.89,4.995,4.78,4.85,87600,4.89,4.995,4.78,4.85,87600,0.0,1.0
2013-05-06,5.06,5.09,4.9,4.9,65400,5.06,5.09,4.9,4.9,65400,0.0,1.0
2013-05-07,5.09,5.16,5.03,5.05,68200,5.09,5.16,5.03,5.05,68200,0.0,1.0
2013-05-08,5.08,5.19,5.03,5.11,65700,5.08,5.19,5.03,5.11,65700,0.0,1.0
2013-05-09,5.1,5.17,5.01,5.09,127300,5.1,5.17,5.01,5.09,127300,0.0,1.0
2013-05-10,5.11,5.12,5.04,5.12,155900,5.11,5.12,5.04,5.12,155900,0.0,1.0
2013-05-13,5.19,5.2,5.05,5.12,80700,5.19,5.2,5.05,5.12,80700,0.0,1.0
2013-05-14,5.29,5.3199,5.06,5.2,112100,5.29,5.3199,5.06,5.2,112100,0.0,1.0
2013-05-15,5.13,5.3452,5.06,5.29,125900,5.13,5.3452,5.06,5.29,125900,0.0,1.0
2013-05-16,5.13,5.16,5.07,5.13,35100,5.13,5.16,5.07,5.13,35100,0.0,1.0
2013-05-17,5.09,5.25,5.06,5.16,163200,5.09,5.25,5.06,5.16,163200,0.0,1.0
2013-05-20,5.03,5.1,5.01,5.09,105600,5.03,5.1,5.01,5.09,105600,0.0,1.0
2013-05-21,4.96,5.09,4.95,5.02,81000,4.96,5.09,4.95,5.02,81000,0.0,1.0
2013-05-22,4.99,5.069,4.9,4.98,145700,4.99,5.069,4.9,4.98,145700,0.0,1.0
2013-05-23,4.94,5.0475,4.94,4.97,108600,4.94,5.0475,4.94,4.97,108600,0.0,1.0
2013-05-24,5.1,5.145,4.84,4.96,180500,5.1,5.145,4.84,4.96,180500,0.0,1.0
2013-05-28,5.04,5.33,4.96,5.2,141700,5.04,5.33,4.96,5.2,141700,0.0,1.0
2013-05-29,4.9,5.01,4.89,4.99,43800,4.9,5.01,4.89,4.99,43800,0.0,1.0
2013-05-30,5.0,5.01,4.91,4.91,26500,5.0,5.01,4.91,4.91,26500,0.0,1.0
2013-05-31,4.96,5.03,4.92,4.95,121800,4.96,5.03,4.92,4.95,121800,0.0,1.0
2013-06-03,5.05,5.06,4.9,4.98,240100,5.05,5.06,4.9,4.98,240100,0.0,1.0
2013-06-04,5.09,5.14,5.02,5.04,118700,5.09,5.14,5.02,5.04,118700,0.0,1.0
2013-06-05,5.05,5.12,5.0,5.1,66200,5.05,5.12,5.0,5.1,66200,0.0,1.0
2013-06-06,5.2,5.2,5.002,5.07,99000,5.2,5.2,5.002,5.07,99000,0.0,1.0
2013-06-07,5.28,5.29,5.12,5.25,81200,5.28,5.29,5.12,5.25,81200,0.0,1.0
2013-06-10,5.24,5.3,5.18,5.3,55200,5.24,5.3,5.18,5.3,55200,0.0,1.0
2013-06-11,5.2,5.25,5.11,5.15,55600,5.2,5.25,5.11,5.15,55600,0.0,1.0
2013-06-12,5.55,5.66,5.23,5.23,351500,5.55,5.66,5.23,5.23,351500,0.0,1.0
2013-06-13,5.89,6.0,5.55,5.57,653600,5.89,6.0,5.55,5.57,653600,0.0,1.0
2013-06-14,6.01,6.219,5.86,5.89,445800,6.01,6.219,5.86,5.89,445800,0.0,1.0
2013-06-17,6.1,6.12,5.92,6.02,204600,6.1,6.12,5.92,6.02,204600,0.0,1.0
2013-06-18,6.15,6.29,6.1,6.1,574100,6.15,6.29,6.1,6.1,574100,0.0,1.0
2013-06-19,6.08,6.23,6.05,6.17,161800,6.08,6.23,6.05,6.17,161800,0.0,1.0
2013-06-20,5.86,6.0,5.82,5.99,112000,5.86,6.0,5.82,5.99,112000,0.0,1.0
2013-06-21,6.02,6.05,5.89,5.89,303800,6.02,6.05,5.89,5.89,303800,0.0,1.0
2013-06-24,6.04,6.18,5.95,6.18,206300,6.04,6.18,5.95,6.18,206300,0.0,1.0
2013-06-25,6.15,6.18,6.11,6.13,132900,6.15,6.18,6.11,6.13,132900,0.0,1.0
2013-06-26,6.2,6.28,6.1,6.15,497800,6.2,6.28,6.1,6.15,497800,0.0,1.0
2013-06-27,6.41,6.48,6.2,6.25,406700,6.41,6.48,6.2,6.25,406700,0.0,1.0
2013-06-28,6.34,6.47,6.28,6.41,436500,6.34,6.47,6.28,6.41,436500,0.0,1.0
2013-07-01,6.51,6.55,6.34,6.34,467100,6.51,6.55,6.34,6.34,467100,0.0,1.0
2013-07-02,6.53,6.594,6.46,6.5,133600,6.53,6.594,6.46,6.5,133600,0.0,1.0
2013-07-03,6.5,6.57,6.41,6.55,125200,6.5,6.57,6.41,6.55,125200,0.0,1.0
2013-07-05,6.61,6.76,6.52,6.59,183200,6.61,6.76,6.52,6.59,183200,0.0,1.0
2013-07-08,6.69,6.71,6.6,6.6,132000,6.69,6.71,6.6,6.6,132000,0.0,1.0
2013-07-09,6.67,6.77,6.66,6.7,128000,6.67,6.77,6.66,6.7,128000,0.0,1.0
2013-07-10,6.75,6.76,6.62,6.69,213300,6.75,6.76,6.62,6.69,213300,0.0,1.0
2013-07-11,7.02,7.06,6.68,6.8,415700,7.02,7.06,6.68,6.8,415700,0.0,1.0
2013-07-12,6.98,7.06,6.9,6.99,121800,6.98,7.06,6.9,6.99,121800,0.0,1.0
2013-07-15,7.01,7.01,6.87,7.01,176400,7.01,7.01,6.87,7.01,176400,0.0,1.0
2013-07-16,6.94,7.01,6.82,6.97,281600,6.94,7.01,6.82,6.97,281600,0.0,1.0
2013-07-17,6.89,7.0099,6.88,6.99,89700,6.89,7.0099,6.88,6.99,89700,0.0,1.0
2013-07-18,6.82,6.96,6.77,6.9,133600,6.82,6.96,6.77,6.9,133600,0.0,1.0
2013-07-19,6.74,6.8133,6.65,6.79,125900,6.74,6.8133,6.65,6.79,125900,0.0,1.0
2013-07-22,6.77,6.8,6.65,6.7,84500,6.77,6.8,6.65,6.7,84500,0.0,1.0
2013-07-23,6.75,6.82,6.7,6.79,168900,6.75,6.82,6.7,6.79,168900,0.0,1.0
2013-07-24,6.74,6.85,6.71,6.8,143000,6.74,6.85,6.71,6.8,143000,0.0,1.0
2013-07-25,7.04,7.05,6.74,6.74,363800,7.04,7.05,6.74,6.74,363800,0.0,1.0
2013-07-26,6.91,7.02,6.9,6.99,83800,6.91,7.02,6.9,6.99,83800,0.0,1.0
2013-07-29,6.75,7.01,6.75,6.91,88900,6.75,7.01,6.75,6.91,88900,0.0,1.0
2013-07-30,6.61,6.94,6.595,6.81,137100,6.61,6.94,6.595,6.81,137100,0.0,1.0
2013-07-31,6.45,6.65,6.43,6.64,174600,6.45,6.65,6.43,6.64,174600,0.0,1.0
2013-08-01,6.4,6.51,6.35,6.5,179600,6.4,6.51,6.35,6.5,179600,0.0,1.0
2013-08-02,6.25,6.38,6.23,6.36,134400,6.25,6.38,6.23,6.36,134400,0.0,1.0
2013-08-05,6.14,6.27,6.1,6.27,142500,6.14,6.27,6.1,6.27,142500,0.0,1.0
2013-08-06,6.11,6.15,6.06,6.14,88200,6.11,6.15,6.06,6.14,88200,0.0,1.0
2013-08-07,6.05,6.12,6.05,6.08,72600,6.05,6.12,6.05,6.08,72600,0.0,1.0
2013-08-08,6.23,6.26,6.08,6.09,93400,6.23,6.26,6.08,6.09,93400,0.0,1.0
2013-08-09,6.13,6.23,6.115,6.19,85300,6.13,6.23,6.115,6.19,85300,0.0,1.0
2013-08-12,6.16,6.24,6.06,6.11,96500,6.16,6.24,6.06,6.11,96500,0.0,1.0
2013-08-13,6.1,6.3199,6.03,6.13,147100,6.1,6.3199,6.03,6.13,147100,0.0,1.0
2013-08-14,6.04,6.17,5.98,6.11,86900,6.04,6.17,5.98,6.11,86900,0.0,1.0
2013-08-15,5.91,6.04,5.9,5.94,186400,5.91,6.04,5.9,5.94,186400,0.0,1.0
2013-08-16,5.95,6.0,5.88,5.88,155100,5.95,6.0,5.88,5.88,155100,0.0,1.0
2013-08-19,5.7,6.0,5.69,5.95,297500,5.7,6.0,5.69,5.95,297500,0.0,1.0
2013-08-20,5.82,5.85,5.68,5.68,156600,5.82,5.85,5.68,5.68,156600,0.0,1.0
2013-08-21,5.77,5.85,5.71,5.84,147100,5.77,5.85,5.71,5.84,147100,0.0,1.0
2013-08-22,5.81,5.86,5.73,5.77,124200,5.81,5.86,5.73,5.77,124200,0.0,1.0
2013-08-23,6.19,6.25,5.67,5.78,458700,6.19,6.25,5.67,5.78,458700,0.0,1.0
2013-08-26,6.2,6.25,6.06,6.18,201300,6.2,6.25,6.06,6.18,201300,0.0,1.0
2013-08-27,6.07,6.21,5.99,6.14,212700,6.07,6.21,5.99,6.14,212700,0.0,1.0
2013-08-28,6.17,6.21,6.0345,6.07,183300,6.17,6.21,6.0345,6.07,183300,0.0,1.0
2013-08-29,6.28,6.32,6.11,6.14,164500,6.28,6.32,6.11,6.14,164500,0.0,1.0
2013-08-30,6.05,6.41,6.01,6.25,149600,6.05,6.41,6.01,6.25,149600,0.0,1.0
2013-09-03,6.19,6.287,6.04,6.09,208200,6.19,6.287,6.04,6.09,208200,0.0,1.0
2013-09-04,6.21,6.37,6.06,6.2,89800,6.21,6.37,6.06,6.2,89800,0.0,1.0
2013-09-05,6.3,6.38,6.11,6.2,113900,6.3,6.38,6.11,6.2,113900,0.0,1.0
2013-09-06,6.28,6.38,6.08,6.35,176100,6.28,6.38,6.08,6.35,176100,0.0,1.0
2013-09-09,6.35,6.38,6.17,6.27,115000,6.35,6.38,6.17,6.27,115000,0.0,1.0
2013-09-10,6.46,6.53,6.29,6.35,150500,6.46,6.53,6.29,6.35,150500,0.0,1.0
2013-09-11,6.35,6.5,6.26,6.42,194100,6.35,6.5,6.26,6.42,194100,0.0,1.0
2013-09-12,6.2,6.35,6.17,6.3,102200,6.2,6.35,6.17,6.3,102200,0.0,1.0
2013-09-13,6.33,6.36,6.14,6.21,69500,6.33,6.36,6.14,6.21,69500,0.0,1.0
2013-09-16,6.33,6.53,6.27,6.42,77600,6.33,6.53,6.27,6.42,77600,0.0,1.0
2013-09-17,6.62,6.64,6.31,6.31,64400,6.62,6.64,6.31,6.31,64400,0.0,1.0
2013-09-18,6.52,6.65,6.46,6.6,83800,6.52,6.65,6.46,6.6,83800,0.0,1.0
2013-09-19,6.7,6.74,6.495,6.71,92300,6.7,6.74,6.495,6.71,92300,0.0,1.0
2013-09-20,6.715,6.95,6.63,6.7,381700,6.715,6.95,6.63,6.7,381700,0.0,1.0
2013-09-23,6.65,6.88,6.27,6.7,82600,6.65,6.88,6.27,6.7,82600,0.0,1.0
2013-09-24,6.6,6.78,6.54,6.67,85800,6.6,6.78,6.54,6.67,85800,0.0,1.0
2013-09-25,6.48,6.65,6.48,6.62,61900,6.48,6.65,6.48,6.62,61900,0.0,1.0
2013-09-26,6.42,6.59,6.36,6.48,63300,6.42,6.59,6.36,6.48,63300,0.0,1.0
2013-09-27,6.5,6.53,6.32,6.36,82700,6.5,6.53,6.32,6.36,82700,0.0,1.0
2013-09-30,6.47,6.64,6.41,6.45,222300,6.47,6.64,6.41,6.45,222300,0.0,1.0
2013-10-01,6.72,6.75,6.45,6.45,169100,6.72,6.75,6.45,6.45,169100,0.0,1.0
2013-10-02,6.53,6.7,6.465,6.63,101000,6.53,6.7,6.465,6.63,101000,0.0,1.0
2013-10-03,6.75,6.81,6.45,6.5,159500,6.75,6.81,6.45,6.5,159500,0.0,1.0
2013-10-04,6.61,6.88,6.59,6.73,229500,6.61,6.88,6.59,6.73,229500,0.0,1.0
2013-10-07,6.53,6.61,6.4,6.53,92400,6.53,6.61,6.4,6.53,92400,0.0,1.0
2013-10-08,6.4,6.61,6.3,6.55,297400,6.4,6.61,6.3,6.55,297400,0.0,1.0
2013-10-09,6.48,6.589,6.43,6.5,349000,6.48,6.589,6.43,6.5,349000,0.0,1.0
2013-10-10,6.58,6.65,6.46,6.59,100700,6.58,6.65,6.46,6.59,100700,0.0,1.0
2013-10-11,6.55,6.67,6.44,6.54,416500,6.55,6.67,6.44,6.54,416500,0.0,1.0
2013-10-14,6.65,6.66,6.54,6.54,111800,6.65,6.66,6.54,6.54,111800,0.0,1.0
2013-10-15,6.63,6.68,6.57,6.63,138100,6.63,6.68,6.57,6.63,138100,0.0,1.0
2013-10-16,6.64,6.73,6.505,6.67,149600,6.64,6.73,6.505,6.67,149600,0.0,1.0
2013-10-17,6.59,6.68,6.5,6.61,212600,6.59,6.68,6.5,6.61,212600,0.0,1.0
2013-10-18,6.74,6.76,6.58,6.67,144100,6.74,6.76,6.58,6.67,144100,0.0,1.0
2013-10-21,6.75,7.0,6.7,6.75,248000,6.75,7.0,6.7,6.75,248000,0.0,1.0
2013-10-22,6.88,6.88,6.68,6.79,117300,6.88,6.88,6.68,6.79,117300,0.0,1.0
2013-10-23,7.07,7.19,6.86,6.86,255300,7.07,7.19,6.86,6.86,255300,0.0,1.0
2013-10-24,7.1,7.26,7.07,7.09,246400,7.1,7.26,7.07,7.09,246400,0.0,1.0
2013-10-25,7.14,7.23,7.09,7.14,129400,7.14,7.23,7.09,7.14,129400,0.0,1.0
2013-10-28,7.15,7.28,7.08,7.14,164200,7.15,7.28,7.08,7.14,164200,0.0,1.0
2013-10-29,7.14,7.2,7.07,7.15,160300,7.14,7.2,7.07,7.15,160300,0.0,1.0
2013-10-30,7.0,7.21,7.0,7.16,117300,7.0,7.21,7.0,7.16,117300,0.0,1.0
2013-10-31,6.95,7.05,6.91,7.0,177900,6.95,7.05,6.91,7.0,177900,0.0,1.0
2013-11-01,6.62,6.92,6.5,6.91,450500,6.62,6.92,6.5,6.91,450500,0.0,1.0
2013-11-04,6.63,6.74,6.43,6.65,466300,6.63,6.74,6.43,6.65,466300,0.0,1.0
2013-11-05,6.57,6.65,6.55,6.56,157600,6.57,6.65,6.55,6.56,157600,0.0,1.0
2013-11-06,6.52,6.68,6.47,6.63,581900,6.52,6.68,6.47,6.63,581900,0.0,1.0
2013-11-07,6.48,6.5986,6.47,6.57,215500,6.48,6.5986,6.47,6.57,215500,0.0,1.0
2013-11-08,6.65,6.73,6.48,6.48,107500,6.65,6.73,6.48,6.48,107500,0.0,1.0
2013-11-11,6.71,6.75,6.61,6.66,54900,6.71,6.75,6.61,6.66,54900,0.0,1.0
2013-11-12,6.59,6.72,6.505,6.71,85000,6.59,6.72,6.505,6.71,85000,0.0,1.0
2013-11-13,6.73,6.75,6.57,6.57,67800,6.73,6.75,6.57,6.57,67800,0.0,1.0
2013-11-14,6.61,6.75,6.51,6.74,128800,6.61,6.75,6.51,6.74,128800,0.0,1.0
2013-11-15,6.64,6.76,6.42,6.6,253700,6.64,6.76,6.42,6.6,253700,0.0,1.0
2013-11-18,6.6,6.75,6.55,6.66,62200,6.6,6.75,6.55,6.66,62200,0.0,1.0
2013-11-19,6.58,6.75,6.44,6.441,87400,6.58,6.75,6.44,6.441,87400,0.0,1.0
2013-11-20,6.41,6.66,6.4,6.59,67800,6.41,6.66,6.4,6.59,67800,0.0,1.0
2013-11-21,6.45,6.5398,6.36,6.47,223100,6.45,6.5398,6.36,6.47,223100,0.0,1.0
2013-11-22,7.06,7.26,6.47,6.53,1261600,7.06,7.26,6.47,6.53,1261600,0.0,1.0
2013-11-25,7.12,7.3,6.53,7.05,176500,7.12,7.3,6.53,7.05,176500,0.0,1.0
2013-11-26,6.96,7.178,6.87,7.15,292700,6.96,7.178,6.87,7.15,292700,0.0,1.0
2013-11-27,6.95,7.05,6.83,6.96,94000,6.95,7.05,6.83,6.96,94000,0.0,1.0
2013-11-29,7.03,7.04,6.86,7.0,147200,7.03,7.04,6.86,7.0,147200,0.0,1.0
2013-12-02,6.45,7.0,6.4,7.0,384600,6.45,7.0,6.4,7.0,384600,0.0,1.0
2013-12-03,6.36,6.5,6.32,6.44,224200,6.36,6.5,6.32,6.44,224200,0.0,1.0
2013-12-04,6.09,6.45,5.92,6.35,609200,6.09,6.45,5.92,6.35,609200,0.0,1.0
2013-12-05,6.09,6.18,6.0,6.07,258000,6.09,6.18,6.0,6.07,258000,0.0,1.0
2013-12-06,6.22,6.27,6.02,6.16,238800,6.22,6.27,6.02,6.16,238800,0.0,1.0
2013-12-09,6.26,6.32,5.98,6.27,256800,6.26,6.32,5.98,6.27,256800,0.0,1.0
2013-12-10,6.21,6.32,6.2,6.27,319500,6.21,6.32,6.2,6.27,319500,0.0,1.0
2013-12-11,6.14,6.27,6.06,6.24,336700,6.14,6.27,6.06,6.24,336700,0.0,1.0
2013-12-12,6.17,6.2,6.01,6.13,302300,6.17,6.2,6.01,6.13,302300,0.0,1.0
2013-12-13,6.16,6.2499,6.1,6.17,184100,6.16,6.2499,6.1,6.17,184100,0.0,1.0
2013-12-16,6.25,6.29,6.16,6.17,104700,6.25,6.29,6.16,6.17,104700,0.0,1.0
2013-12-17,6.38,6.41,6.22,6.27,173300,6.38,6.41,6.22,6.27,173300,0.0,1.0
2013-12-18,6.44,6.49,6.32,6.37,362800,6.44,6.49,6.32,6.37,362800,0.0,1.0
2013-12-19,6.38,6.44,6.31,6.44,138200,6.38,6.44,6.31,6.44,138200,0.0,1.0
2013-12-20,6.35,6.49,6.28,6.41,480300,6.35,6.49,6.28,6.41,480300,0.0,1.0
2013-12-23,6.39,6.53,6.36,6.4,278100,6.39,6.53,6.36,6.4,278100,0.0,1.0
2013-12-24,6.46,6.57,6.37,6.42,56900,6.46,6.57,6.37,6.42,56900,0.0,1.0
2013-12-26,6.52,6.57,6.4,6.51,140800,6.52,6.57,6.4,6.51,140800,0.0,1.0
2013-12-27,6.51,6.55,6.34,6.55,59900,6.51,6.55,6.34,6.55,59900,0.0,1.0
2013-12-30,6.54,6.57,6.42,6.49,90600,6.54,6.57,6.42,6.49,90600,0.0,1.0
2013-12-31,6.54,6.62,6.45,6.57,159800,6.54,6.62,6.45,6.57,159800,0.0,1.0
2014-01-02,6.46,6.56,6.43,6.52,104200,6.46,6.56,6.43,6.52,104200,0.0,1.0
2014-01-03,6.52,6.6,6.46,6.46,87300,6.52,6.6,6.46,6.46,87300,0.0,1.0
2014-01-06,6.37,6.54,6.15,6.54,226200,6.37,6.54,6.15,6.54,226200,0.0,1.0
2014-01-07,6.34,6.47,6.27,6.38,116500,6.34,6.47,6.27,6.38,116500,0.0,1.0
2014-01-08,6.19,6.31,6.161,6.31,150900,6.19,6.31,6.161,6.31,150900,0.0,1.0
2014-01-09,6.13,6.23,6.05,6.23,434100,6.13,6.23,6.05,6.23,434100,0.0,1.0
2014-01-10,6.27,6.29,6.07,6.15,213100,6.27,6.29,6.07,6.15,213100,0.0,1.0
2014-01-13,6.05,6.28,6.01,6.27,194400,6.05,6.28,6.01,6.27,194400,0.0,1.0
2014-01-14,6.0,6.1097,5.98,6.1,184000,6.0,6.1097,5.98,6.1,184000,0.0,1.0
2014-01-15,5.98,6.13,5.94,6.0,107200,5.98,6.13,5.94,6.0,107200,0.0,1.0
2014-01-16,5.86,5.9851,5.79,5.95,170800,5.86,5.9851,5.79,5.95,170800,0.0,1.0
2014-01-17,5.56,5.8599,5.54,5.83,247800,5.56,5.8599,5.54,5.83,247800,0.0,1.0
2014-01-21,5.43,5.7699,5.37,5.61,211700,5.43,5.7699,5.37,5.61,211700,0.0,1.0
2014-01-22,5.58,5.66,5.37,5.45,174600,5.58,5.66,5.37,5.45,174600,0.0,1.0
2014-01-23,5.57,5.6,5.47,5.53,143100,5.57,5.6,5.47,5.53,143100,0.0,1.0
2014-01-24,5.52,5.58,5.435,5.51,238500,5.52,5.58,5.435,5.51,238500,0.0,1.0
2014-01-27,5.57,5.61,5.49,5.56,119000,5.57,5.61,5.49,5.56,119000,0.0,1.0
2014-01-28,5.55,5.6,5.51,5.56,117600,5.55,5.6,5.51,5.56,117600,0.0,1.0
2014-01-29,5.5,5.56,5.45,5.51,119600,5.5,5.56,5.45,5.51,119600,0.0,1.0
2014-01-30,5.442,5.63,5.44,5.54,136200,5.442,5.63,5.44,5.54,136200,0.0,1.0
2014-01-31,5.38,5.49,4.99,5.35,676400,5.38,5.49,4.99,5.35,676400,0.0,1.0
2014-02-03,5.24,5.38,5.05,5.35,617400,5.24,5.38,5.05,5.35,617400,0.0,1.0
2014-02-04,5.21,5.25,5.11,5.25,478400,5.21,5.25,5.11,5.25,478400,0.0,1.0
2014-02-05,5.2,5.34,5.07,5.2,218200,5.2,5.34,5.07,5.2,218200,0.0,1.0
2014-02-06,5.21,5.564,5.11,5.564,82300,5.21,5.564,5.11,5.564,82300,0.0,1.0
2014-02-07,5.17,5.27,5.07,5.2,464700,5.17,5.27,5.07,5.2,464700,0.0,1.0
2014-02-10,5.24,5.25,5.04,5.17,211500,5.24,5.25,5.04,5.17,211500,0.0,1.0
2014-02-11,5.26,5.336,5.17,5.23,93900,5.26,5.336,5.17,5.23,93900,0.0,1.0
2014-02-12,5.36,5.4,5.2699,5.29,101500,5.36,5.4,5.2699,5.29,101500,0.0,1.0
2014-02-13,5.35,5.419,5.24,5.33,111800,5.35,5.419,5.24,5.33,111800,0.0,1.0
2014-02-14,5.49,5.51,5.26,5.37,378700,5.49,5.51,5.26,5.37,378700,0.0,1.0
2014-02-18,5.48,5.7,5.385,5.52,177000,5.48,5.7,5.385,5.52,177000,0.0,1.0
2014-02-19,5.41,5.618,5.35,5.46,153700,5.41,5.618,5.35,5.46,153700,0.0,1.0
2014-02-20,5.4,5.516,5.35,5.4,149300,5.4,5.516,5.35,5.4,149300,0.0,1.0
2014-02-21,5.45,5.548,5.33,5.43,177200,5.45,5.548,5.33,5.43,177200,0.0,1.0
2014-02-24,5.41,5.52,5.39,5.44,170300,5.41,5.52,5.39,5.44,170300,0.0,1.0
2014-02-25,5.45,5.588,5.39,5.39,46500,5.45,5.588,5.39,5.39,46500,0.0,1.0
2014-02-26,5.65,5.68,5.43,5.46,83100,5.65,5.68,5.43,5.46,83100,0.0,1.0
2014-02-27,5.56,5.72,5.348,5.61,94300,5.56,5.72,5.348,5.61,94300,0.0,1.0
2014-02-28,5.7,5.78,5.55,5.58,139300,5.7,5.78,5.55,5.58,139300,0.0,1.0
2014-03-03,5.6,5.66,5.5,5.66,185000,5.6,5.66,5.5,5.66,185000,0.0,1.0
2014-03-04,5.9,6.05,5.62,5.67,258200,5.9,6.05,5.62,5.67,258200,0.0,1.0
2014-03-05,5.88,5.924,5.68,5.87,123800,5.88,5.924,5.68,5.87,123800,0.0,1.0
2014-03-06,5.87,5.95,5.74,5.87,83200,5.87,5.95,5.74,5.87,83200,0.0,1.0
2014-03-07,5.9,6.162,5.8,5.92,81000,5.9,6.162,5.8,5.92,81000,0.0,1.0
2014-03-10,5.96,6.132,5.81,5.86,118900,5.96,6.132,5.81,5.86,118900,0.0,1.0
2014-03-11,6.19,6.4,6.09,6.2,432800,6.19,6.4,6.09,6.2,432800,0.0,1.0
2014-03-12,5.95,6.17,5.88,6.17,207000,5.95,6.17,5.88,6.17,207000,0.0,1.0
2014-03-13,5.82,6.08,5.78,5.91,334700,5.82,6.08,5.78,5.91,334700,0.0,1.0
2014-03-14,5.54,5.74,5.44,5.58,420000,5.54,5.74,5.44,5.58,420000,0.0,1.0
2014-03-17,5.4,5.57,5.35,5.55,150000,5.4,5.57,5.35,5.55,150000,0.0,1.0
2014-03-18,5.49,5.53,5.33,5.38,675800,5.49,5.53,5.33,5.38,675800,0.0,1.0
2014-03-19,5.52,5.55,5.431,5.46,527000,5.52,5.55,5.431,5.46,527000,0.0,1.0
2014-03-20,5.58,5.6,5.48,5.53,408500,5.58,5.6,5.48,5.53,408500,0.0,1.0
2014-03-21,5.66,5.71,5.58,5.59,555200,5.66,5.71,5.58,5.59,555200,0.0,1.0
2014-03-24,5.61,5.6999,5.58,5.64,172600,5.61,5.6999,5.58,5.64,172600,0.0,1.0
2014-03-25,5.52,5.67,5.51,5.65,93400,5.52,5.67,5.51,5.65,93400,0.0,1.0
2014-03-26,5.285,5.69,5.28,5.58,323300,5.285,5.69,5.28,5.58,323300,0.0,1.0
2014-03-27,5.38,5.635,5.288,5.31,257200,5.38,5.635,5.288,5.31,257200,0.0,1.0
2014-03-28,5.52,5.53,5.354,5.36,456600,5.52,5.53,5.354,5.36,456600,0.0,1.0
2014-03-31,5.64,5.75,5.52,5.55,1739100,5.64,5.75,5.52,5.55,1739100,0.0,1.0
2014-04-01,5.74,5.77,5.57,5.67,360600,5.74,5.77,5.57,5.67,360600,0.0,1.0
2014-04-02,5.82,5.9,5.68,5.72,347000,5.82,5.9,5.68,5.72,347000,0.0,1.0
2014-04-03,5.78,5.935,5.74,5.85,253300,5.78,5.935,5.74,5.85,253300,0.0,1.0
2014-04-04,5.57,5.82,5.46,5.82,256100,5.57,5.82,5.46,5.82,256100,0.0,1.0
2014-04-07,5.39,5.59,5.39,5.57,204600,5.39,5.59,5.39,5.57,204600,0.0,1.0
2014-04-08,5.4,5.5,5.25,5.38,169600,5.4,5.5,5.25,5.38,169600,0.0,1.0
2014-04-09,5.59,5.6179,5.32,5.4,469200,5.59,5.6179,5.32,5.4,469200,0.0,1.0
2014-04-10,5.4,5.57,5.39,5.57,212700,5.4,5.57,5.39,5.57,212700,0.0,1.0
2014-04-11,5.33,5.42,5.18,5.34,271000,5.33,5.42,5.18,5.34,271000,0.0,1.0
2014-04-14,5.19,5.38,5.11,5.36,168900,5.19,5.38,5.11,5.36,168900,0.0,1.0
2014-04-15,5.23,5.406,5.15,5.4,378300,5.23,5.406,5.15,5.4,378300,0.0,1.0
2014-04-16,5.25,5.38,5.178,5.29,108400,5.25,5.38,5.178,5.29,108400,0.0,1.0
2014-04-17,5.49,5.87,5.192,5.22,272700,5.49,5.87,5.192,5.22,272700,0.0,1.0
2014-04-21,5.42,5.49,5.26,5.46,134200,5.42,5.49,5.26,5.46,134200,0.0,1.0
2014-04-22,5.29,5.45,5.26,5.45,193900,5.29,5.45,5.26,5.45,193900,0.0,1.0
2014-04-23,5.4,5.41,5.17,5.26,338800,5.4,5.41,5.17,5.26,338800,0.0,1.0
2014-04-24,5.31,5.46,5.28,5.42,65000,5.31,5.46,5.28,5.42,65000,0.0,1.0
2014-04-25,5.2,5.29,5.16,5.28,182900,5.2,5.29,5.16,5.28,182900,0.0,1.0
2014-04-28,5.3,5.39,5.15,5.2,100300,5.3,5.39,5.15,5.2,100300,0.0,1.0
2014-04-29,5.3,5.35,5.26,5.34,103600,5.3,5.35,5.26,5.34,103600,0.0,1.0
2014-04-30,5.4,5.43,5.18,5.3,150000,5.4,5.43,5.18,5.3,150000,0.0,1.0
2014-05-01,5.37,5.45,5.24,5.39,204100,5.37,5.45,5.24,5.39,204100,0.0,1.0
2014-05-02,5.3,5.5,5.25,5.4,171700,5.3,5.5,5.25,5.4,171700,0.0,1.0
2014-05-05,5.21,5.3,5.18,5.24,132100,5.21,5.3,5.18,5.24,132100,0.0,1.0
2014-05-06,5.08,5.25,5.08,5.18,203200,5.08,5.25,5.08,5.18,203200,0.0,1.0
2014-05-07,5.15,5.17,5.01,5.08,215800,5.15,5.17,5.01,5.08,215800,0.0,1.0
2014-05-08,5.05,5.25,5.02,5.17,171300,5.05,5.25,5.02,5.17,171300,0.0,1.0
2014-05-09,5.18,5.2,5.05,5.05,160700,5.18,5.2,5.05,5.05,160700,0.0,1.0
2014-05-12,5.66,5.675,5.15,5.22,196500,5.66,5.675,5.15,5.22,196500,0.0,1.0
2014-05-13,5.5,5.71,5.48,5.64,285700,5.5,5.71,5.48,5.64,285700,0.0,1.0
2014-05-14,5.26,5.51,5.19,5.51,140400,5.26,5.51,5.19,5.51,140400,0.0,1.0
2014-05-15,5.13,5.2399,5.06,5.21,161500,5.13,5.2399,5.06,5.21,161500,0.0,1.0
2014-05-16,5.12,5.18,4.94,5.11,199200,5.12,5.18,4.94,5.11,199200,0.0,1.0
2014-05-19,5.11,5.19,5.0025,5.12,96900,5.11,5.19,5.0025,5.12,96900,0.0,1.0
2014-05-20,4.96,5.17,4.91,5.11,212900,4.96,5.17,4.91,5.11,212900,0.0,1.0
2014-05-21,5.06,5.07,4.96,4.96,250100,5.06,5.07,4.96,4.96,250100,0.0,1.0
2014-05-22,5.07,5.13,5.06,5.09,161700,5.07,5.13,5.06,5.09,161700,0.0,1.0
2014-05-23,5.16,5.19,5.016,5.09,158100,5.16,5.19,5.016,5.09,158100,0.0,1.0
2014-05-27,5.47,5.47,5.17,5.23,188100,5.47,5.47,5.17,5.23,188100,0.0,1.0
2014-05-28,5.35,5.48,5.28,5.48,274800,5.35,5.48,5.28,5.48,274800,0.0,1.0
2014-05-29,5.47,5.6,5.03,5.03,489700,5.47,5.6,5.03,5.03,489700,0.0,1.0
2014-05-30,5.29,5.523,5.23,5.5,205300,5.29,5.523,5.23,5.5,205300,0.0,1.0
2014-06-02,5.24,5.28,5.16,5.28,194200,5.24,5.28,5.16,5.28,194200,0.0,1.0
2014-06-03,5.25,5.35,5.08,5.23,155500,5.25,5.35,5.08,5.23,155500,0.0,1.0
2014-06-04,5.18,5.28,5.15,5.22,93400,5.18,5.28,5.15,5.22,93400,0.0,1.0
2014-06-05,5.36,5.4,5.09,5.18,192500,5.36,5.4,5.09,5.18,192500,0.0,1.0
2014-06-06,5.5,5.57,5.38,5.41,212300,5.5,5.57,5.38,5.41,212300,0.0,1.0
2014-06-09,5.67,5.69,5.39,5.47,172200,5.67,5.69,5.39,5.47,172200,0.0,1.0
2014-06-10,5.56,5.63,5.42,5.63,130200,5.56,5.63,5.42,5.63,130200,0.0,1.0
2014-06-11,5.28,5.545,5.24,5.5,273000,5.28,5.545,5.24,5.5,273000,0.0,1.0
2014-06-12,5.155,5.25,5.06,5.25,211400,5.155,5.25,5.06,5.25,211400,0.0,1.0
2014-06-13,5.08,5.2,5.07,5.2,121900,5.08,5.2,5.07,5.2,121900,0.0,1.0
2014-06-16,4.99,5.14,4.97,5.07,371000,4.99,5.14,4.97,5.07,371000,0.0,1.0
2014-06-17,5.16,5.16,4.98,4.98,161400,5.16,5.16,4.98,4.98,161400,0.0,1.0
2014-06-18,5.19,5.23,5.0575,5.15,160400,5.19,5.23,5.0575,5.15,160400,0.0,1.0
2014-06-19,5.35,5.38,5.17,5.22,208800,5.35,5.38,5.17,5.22,208800,0.0,1.0
2014-06-20,5.36,5.42,5.25,5.42,418000,5.36,5.42,5.25,5.42,418000,0.0,1.0
2014-06-23,5.24,5.43,5.11,5.43,291300,5.24,5.43,5.11,5.43,291300,0.0,1.0
2014-06-24,5.21,5.41,5.18,5.25,230500,5.21,5.41,5.18,5.25,230500,0.0,1.0
2014-06-25,5.24,5.29,5.1,5.17,169500,5.24,5.29,5.1,5.17,169500,0.0,1.0
2014-06-26,5.22,5.26,5.155,5.24,162500,5.22,5.26,5.155,5.24,162500,0.0,1.0
2014-06-27,5.31,5.34,5.09,5.17,1329300,5.31,5.34,5.09,5.17,1329300,0.0,1.0
2014-06-30,5.51,5.55,5.15,5.28,298300,5.51,5.55,5.15,5.28,298300,0.0,1.0
2014-07-01,5.74,5.75,5.52,5.58,372600,5.74,5.75,5.52,5.58,372600,0.0,1.0
2014-07-02,5.77,5.85,5.67,5.7,203100,5.77,5.85,5.67,5.7,203100,0.0,1.0
2014-07-03,5.84,5.95,5.701,5.78,143600,5.84,5.95,5.701,5.78,143600,0.0,1.0
2014-07-07,5.65,5.84,5.63,5.84,201300,5.65,5.84,5.63,5.84,201300,0.0,1.0
2014-07-08,5.63,5.71,5.58,5.66,61088,5.63,5.71,5.58,5.66,61088,0.0,1.0
2014-07-09,5.66,5.69,5.59,5.63,30862,5.66,5.69,5.59,5.63,30862,0.0,1.0
2014-07-10,5.52,5.64,5.5,5.51,75700,5.52,5.64,5.5,5.51,75700,0.0,1.0
2014-07-11,5.49,5.59,5.4,5.49,83000,5.49,5.59,5.4,5.49,83000,0.0,1.0
2014-07-14,5.4,5.57,5.35,5.56,132300,5.4,5.57,5.35,5.56,132300,0.0,1.0
2014-07-15,5.29,5.43,5.221,5.39,223200,5.29,5.43,5.221,5.39,223200,0.0,1.0
2014-07-16,5.12,5.33,5.06,5.33,180800,5.12,5.33,5.06,5.33,180800,0.0,1.0
2014-07-17,5.16,5.18,5.07,5.1,149100,5.16,5.18,5.07,5.1,149100,0.0,1.0
2014-07-18,5.27,5.3,5.11,5.13,145700,5.27,5.3,5.11,5.13,145700,0.0,1.0
2014-07-21,5.2,5.28,5.15,5.23,51000,5.2,5.28,5.15,5.23,51000,0.0,1.0
2014-07-22,5.21,5.29,5.15,5.26,53900,5.21,5.29,5.15,5.26,53900,0.0,1.0
2014-07-23,5.2,5.22,5.17,5.2,40300,5.2,5.22,5.17,5.2,40300,0.0,1.0
2014-07-24,5.28,5.37,5.2,5.2,82100,5.28,5.37,5.2,5.2,82100,0.0,1.0
2014-07-25,5.16,5.25,5.14,5.21,83800,5.16,5.25,5.14,5.21,83800,0.0,1.0
2014-07-28,5.11,5.21,5.11,5.18,93400,5.11,5.21,5.11,5.18,93400,0.0,1.0
2014-07-29,5.34,5.36,5.1,5.1,112200,5.34,5.36,5.1,5.1,112200,0.0,1.0
2014-07-30,5.41,5.44,5.28,5.36,50400,5.41,5.44,5.28,5.36,50400,0.0,1.0
2014-07-31,5.35,5.43,5.25,5.34,138500,5.35,5.43,5.25,5.34,138500,0.0,1.0
2014-08-01,5.16,5.4,5.1,5.37,144300,5.16,5.4,5.1,5.37,144300,0.0,1.0
2014-08-04,5.24,5.564,5.1,5.2,130800,5.24,5.564,5.1,5.2,130800,0.0,1.0
2014-08-05,5.15,5.28,5.13,5.24,138900,5.15,5.28,5.13,5.24,138900,0.0,1.0
2014-08-06,5.27,5.3,5.122,5.13,83000,5.27,5.3,5.122,5.13,83000,0.0,1.0
2014-08-07,5.22,5.32,5.18,5.31,73500,5.22,5.32,5.18,5.31,73500,0.0,1.0
2014-08-08,5.32,5.4,5.2,5.2,105800,5.32,5.4,5.2,5.2,105800,0.0,1.0
2014-08-11,5.38,5.47,5.3,5.37,65900,5.38,5.47,5.3,5.37,65900,0.0,1.0
2014-08-12,5.11,5.38,5.08,5.35,132600,5.11,5.38,5.08,5.35,132600,0.0,1.0
2014-08-13,5.13,5.23,5.01,5.23,156300,5.13,5.23,5.01,5.23,156300,0.0,1.0
2014-08-14,5.21,5.28,5.11,5.12,146400,5.21,5.28,5.11,5.12,146400,0.0,1.0
2014-08-15,5.05,5.32,5.02,5.29,124000,5.05,5.32,5.02,5.29,124000,0.0,1.0
2014-08-18,5.19,5.28,5.05,5.13,85800,5.19,5.28,5.05,5.13,85800,0.0,1.0
2014-08-19,5.28,5.3,5.115,5.19,87600,5.28,5.3,5.115,5.19,87600,0.0,1.0
2014-08-20,5.27,5.33,5.14,5.23,47400,5.27,5.33,5.14,5.23,47400,0.0,1.0
2014-08-21,5.27,5.34,5.12,5.24,47000,5.27,5.34,5.12,5.24,47000,0.0,1.0
2014-08-22,5.19,5.34,5.18,5.27,63100,5.19,5.34,5.18,5.27,63100,0.0,1.0
2014-08-25,5.27,5.3,5.15,5.21,58100,5.27,5.3,5.15,5.21,58100,0.0,1.0
2014-08-26,5.4,5.46,5.23,5.25,90700,5.4,5.46,5.23,5.25,90700,0.0,1.0
2014-08-27,5.3,5.44,5.3,5.39,61700,5.3,5.44,5.3,5.39,61700,0.0,1.0
2014-08-28,4.97,5.22,4.84,5.05,332400,4.97,5.22,4.84,5.05,332400,0.0,1.0
2014-08-29,5.0,5.14,4.96,4.96,157600,5.0,5.14,4.96,4.96,157600,0.0,1.0
2014-09-02,5.11,5.12,4.95,5.05,153100,5.11,5.12,4.95,5.05,153100,0.0,1.0
2014-09-03,4.99,5.15,4.94,5.15,163300,4.99,5.15,4.94,5.15,163300,0.0,1.0
2014-09-04,4.92,5.07,4.87,5.0,93000,4.92,5.07,4.87,5.0,93000,0.0,1.0
2014-09-05,4.91,4.93,4.81,4.88,192000,4.91,4.93,4.81,4.88,192000,0.0,1.0
2014-09-08,4.92,4.98,4.9,4.92,44700,4.92,4.98,4.9,4.92,44700,0.0,1.0
2014-09-09,4.78,4.9,4.78,4.9,121900,4.78,4.9,4.78,4.9,121900,0.0,1.0
2014-09-10,4.82,4.89,4.77,4.77,135300,4.82,4.89,4.77,4.77,135300,0.0,1.0
2014-09-11,4.83,4.88,4.77,4.78,103400,4.83,4.88,4.77,4.78,103400,0.0,1.0
2014-09-12,4.76,4.89,4.74,4.84,108800,4.76,4.89,4.74,4.84,108800,0.0,1.0
2014-09-15,4.8,4.86,4.72,4.75,177600,4.8,4.86,4.72,4.75,177600,0.0,1.0
2014-09-16,4.94,4.98,4.77,4.8,70600,4.94,4.98,4.77,4.8,70600,0.0,1.0
2014-09-17,4.9,4.979,4.86,4.92,98800,4.9,4.979,4.86,4.92,98800,0.0,1.0
2014-09-18,5.04,5.06,4.89,4.94,84000,5.04,5.06,4.89,4.94,84000,0.0,1.0
2014-09-19,5.08,5.11,4.95,5.05,278400,5.08,5.11,4.95,5.05,278400,0.0,1.0
2014-09-22,4.97,5.03,4.95,5.03,109500,4.97,5.03,4.95,5.03,109500,0.0,1.0
2014-09-23,4.97,5.01,4.94,4.96,129100,4.97,5.01,4.94,4.96,129100,0.0,1.0
2014-09-24,4.98,5.0,4.91,5.0,48897,4.98,5.0,4.91,5.0,48897,0.0,1.0
2014-09-25,4.92,5.01,4.9,4.94,113557,4.92,5.01,4.9,4.94,113557,0.0,1.0
2014-09-26,4.91,5.01,4.82,4.92,114438,4.91,5.01,4.82,4.92,114438,0.0,1.0
2014-09-29,4.87,4.99,4.83,4.83,47686,4.87,4.99,4.83,4.83,47686,0.0,1.0
2014-09-30,4.72,4.9,4.7,4.86,119790,4.72,4.9,4.7,4.86,119790,0.0,1.0
2014-10-01,4.58,4.72,4.55,4.72,195611,4.58,4.72,4.55,4.72,195611,0.0,1.0
2014-10-02,4.7,4.74,4.58,4.58,192208,4.7,4.74,4.58,4.58,192208,0.0,1.0
2014-10-03,4.68,4.8,4.64,4.79,152160,4.68,4.8,4.64,4.79,152160,0.0,1.0
2014-10-06,4.63,4.68,4.6,4.67,141742,4.63,4.68,4.6,4.67,141742,0.0,1.0
2014-10-07,4.5,4.64,4.49,4.6,142712,4.5,4.64,4.49,4.6,142712,0.0,1.0
2014-10-08,4.63,4.65,4.36,4.47,294526,4.63,4.65,4.36,4.47,294526,0.0,1.0
2014-10-09,4.6,4.69,4.49,4.61,153987,4.6,4.69,4.49,4.61,153987,0.0,1.0
2014-10-10,4.65,4.822,4.46,4.56,277381,4.65,4.822,4.46,4.56,277381,0.0,1.0
2014-10-13,4.66,4.76,4.62,4.66,294485,4.66,4.76,4.62,4.66,294485,0.0,1.0
2014-10-14,4.85,5.02,4.71,4.71,136750,4.85,5.02,4.71,4.71,136750,0.0,1.0
2014-10-15,5.0,5.09,4.2876,4.77,192177,5.0,5.09,4.2876,4.77,192177,0.0,1.0
2014-10-16,5.12,5.13,4.88,4.92,70082,5.12,5.13,4.88,4.92,70082,0.0,1.0
2014-10-17,4.95,5.18,4.94,5.18,91797,4.95,5.18,4.94,5.18,91797,0.0,1.0
2014-10-20,4.9,5.1,4.89,4.92,111070,4.9,5.1,4.89,4.92,111070,0.0,1.0
2014-10-21,4.93,4.96,4.88,4.94,72869,4.93,4.96,4.88,4.94,72869,0.0,1.0
2014-10-22,4.9,4.99,4.88,4.92,52484,4.9,4.99,4.88,4.92,52484,0.0,1.0
2014-10-23,4.96,5.12,4.83,4.96,83844,4.96,5.12,4.83,4.96,83844,0.0,1.0
2014-10-24,4.81,5.0,4.79,4.99,75556,4.81,5.0,4.79,4.99,75556,0.0,1.0
2014-10-27,4.8,4.86,4.75,4.75,30796,4.8,4.86,4.75,4.75,30796,0.0,1.0
2014-10-28,5.0,5.07,4.78,4.82,213669,5.0,5.07,4.78,4.82,213669,0.0,1.0
2014-10-29,5.03,5.11,4.98,5.02,83857,5.03,5.11,4.98,5.02,83857,0.0,1.0
2014-10-30,5.14,5.29,4.98,4.98,208077,5.14,5.29,4.98,4.98,208077,0.0,1.0
2014-10-31,5.24,5.44,5.2,5.33,201460,5.24,5.44,5.2,5.33,201460,0.0,1.0
2014-11-03,5.22,5.37,4.95,5.28,109843,5.22,5.37,4.95,5.28,109843,0.0,1.0
2014-11-04,5.27,5.34,4.9875,5.24,112329,5.27,5.34,4.9875,5.24,112329,0.0,1.0
2014-11-05,5.34,5.38,5.24,5.32,23825,5.34,5.38,5.24,5.32,23825,0.0,1.0
2014-11-06,5.33,5.445,5.275,5.31,30014,5.33,5.445,5.275,5.31,30014,0.0,1.0
2014-11-07,5.3,5.41,5.17,5.39,47678,5.3,5.41,5.17,5.39,47678,0.0,1.0
2014-11-10,5.24,5.41,5.182,5.41,86067,5.24,5.41,5.182,5.41,86067,0.0,1.0
2014-11-11,5.06,5.25,5.04,5.25,73578,5.06,5.25,5.04,5.25,73578,0.0,1.0
2014-11-12,5.14,5.15,4.9,5.05,99255,5.14,5.15,4.9,5.05,99255,0.0,1.0
2014-11-13,5.05,5.18,4.89,5.16,124276,5.05,5.18,4.89,5.16,124276,0.0,1.0
2014-11-14,5.03,5.1,4.98,5.1,99437,5.03,5.1,4.98,5.1,99437,0.0,1.0
2014-11-17,4.98,5.0283,4.97,5.0,54197,4.98,5.0283,4.97,5.0,54197,0.0,1.0
2014-11-18,5.01,5.05,4.98,5.0,57998,5.01,5.05,4.98,5.0,57998,0.0,1.0
2014-11-19,4.92,5.02,4.9,5.01,63926,4.92,5.02,4.9,5.01,63926,0.0,1.0
2014-11-20,5.1,5.12,4.93,4.93,103575,5.1,5.12,4.93,4.93,103575,0.0,1.0
2014-11-21,5.19,5.38,4.905,5.25,161559,5.19,5.38,4.905,5.25,161559,0.0,1.0
2014-11-24,5.3,5.36,5.23,5.32,104359,5.3,5.36,5.23,5.32,104359,0.0,1.0
2014-11-25,5.31,5.3899,5.18,5.29,60278,5.31,5.3899,5.18,5.29,60278,0.0,1.0
2014-11-26,5.25,5.35,5.218,5.3,48726,5.25,5.35,5.218,5.3,48726,0.0,1.0
2014-11-28,5.17,5.31,5.16,5.23,49542,5.17,5.31,5.16,5.23,49542,0.0,1.0
2014-12-01,4.93,5.18,4.9,5.13,158616,4.93,5.18,4.9,5.13,158616,0.0,1.0
2014-12-02,5.11,5.16,4.92,4.92,57049,5.11,5.16,4.92,4.92,57049,0.0,1.0
2014-12-03,5.11,5.29,5.05,5.1,88469,5.11,5.29,5.05,5.1,88469,0.0,1.0
2014-12-04,5.0,5.21,4.965,5.13,157056,5.0,5.21,4.965,5.13,157056,0.0,1.0
2014-12-05,5.04,5.15,4.99,4.99,138816,5.04,5.15,4.99,4.99,138816,0.0,1.0
2014-12-08,4.91,5.09,4.91,5.01,69224,4.91,5.09,4.91,5.01,69224,0.0,1.0
2014-12-09,5.08,5.08,4.62,4.85,244768,5.08,5.08,4.62,4.85,244768,0.0,1.0
2014-12-10,4.96,5.15,4.93,5.05,117980,4.96,5.15,4.93,5.05,117980,0.0,1.0
2014-12-11,4.92,5.15,4.89,5.0,46305,4.92,5.15,4.89,5.0,46305,0.0,1.0
2014-12-12,4.89,4.96,4.81,4.84,53211,4.89,4.96,4.81,4.84,53211,0.0,1.0
2014-12-15,4.98,5.09,4.88,4.9,89843,4.98,5.09,4.88,4.9,89843,0.0,1.0
2014-12-16,5.0,5.12,4.92,5.0,117424,5.0,5.12,4.92,5.0,117424,0.0,1.0
2014-12-17,5.16,5.17,4.91,5.0,121826,5.16,5.17,4.91,5.0,121826,0.0,1.0
2014-12-18,5.38,5.4825,5.16,5.2,141223,5.38,5.4825,5.16,5.2,141223,0.0,1.0
2014-12-19,5.2,5.37,4.91,5.37,365794,5.2,5.37,4.91,5.37,365794,0.0,1.0
2014-12-22,5.25,5.39,4.96,5.16,210274,5.25,5.39,4.96,5.16,210274,0.0,1.0
2014-12-23,5.24,5.37,5.09,5.26,111595,5.24,5.37,5.09,5.26,111595,0.0,1.0
2014-12-24,5.33,5.38,5.2,5.27,99732,5.33,5.38,5.2,5.27,99732,0.0,1.0
2014-12-26,5.38,5.42,5.27,5.38,69407,5.38,5.42,5.27,5.38,69407,0.0,1.0
2014-12-29,5.49,5.5,5.4,5.4,69308,5.49,5.5,5.4,5.4,69308,0.0,1.0
2014-12-30,5.53,5.54,5.43,5.43,60627,5.53,5.54,5.43,5.43,60627,0.0,1.0
2014-12-31,5.46,5.55,5.42,5.55,79659,5.46,5.55,5.42,5.55,79659,0.0,1.0
2015-01-02,5.38,5.47,5.32,5.47,115917,5.38,5.47,5.32,5.47,115917,0.0,1.0
2015-01-05,5.29,5.54,5.25,5.33,92187,5.29,5.54,5.25,5.33,92187,0.0,1.0
2015-01-06,5.11,5.29,5.08,5.232,79779,5.11,5.29,5.08,5.232,79779,0.0,1.0
2015-01-07,5.32,5.35,5.12,5.12,122858,5.32,5.35,5.12,5.12,122858,0.0,1.0
2015-01-08,5.44,5.45,5.295,5.36,56382,5.44,5.45,5.295,5.36,56382,0.0,1.0
2015-01-09,5.26,5.46,5.2135,5.44,31994,5.26,5.46,5.2135,5.44,31994,0.0,1.0
2015-01-12,5.19,5.32,5.13,5.27,91684,5.19,5.32,5.13,5.27,91684,0.0,1.0
2015-01-13,5.24,5.36,5.13,5.25,36375,5.24,5.36,5.13,5.25,36375,0.0,1.0
2015-01-14,5.24,5.28,5.1,5.19,27309,5.24,5.28,5.1,5.19,27309,0.0,1.0
2015-01-15,5.09,5.26,4.98,5.26,74829,5.09,5.26,4.98,5.26,74829,0.0,1.0
2015-01-16,5.28,5.29,5.04,5.07,50641,5.28,5.29,5.04,5.07,50641,0.0,1.0
2015-01-20,5.04,5.37,5.03,5.25,59281,5.04,5.37,5.03,5.25,59281,0.0,1.0
2015-01-21,5.0,5.1,4.95,5.05,48595,5.0,5.1,4.95,5.05,48595,0.0,1.0
2015-01-22,5.16,5.21,4.98,5.02,53961,5.16,5.21,4.98,5.02,53961,0.0,1.0
2015-01-23,5.08,5.2,5.07,5.18,30527,5.08,5.2,5.07,5.18,30527,0.0,1.0
2015-01-26,5.11,5.135,5.04,5.06,45000,5.11,5.135,5.04,5.06,45000,0.0,1.0
2015-01-27,5.13,5.24,5.03,5.03,41835,5.13,5.24,5.03,5.03,41835,0.0,1.0
2015-01-28,5.18,5.21,5.07,5.17,76365,5.18,5.21,5.07,5.17,76365,0.0,1.0
2015-01-29,5.22,5.25,5.11,5.18,64981,5.22,5.25,5.11,5.18,64981,0.0,1.0
2015-01-30,5.08,5.31,4.96,5.16,130031,5.08,5.31,4.96,5.16,130031,0.0,1.0
2015-02-02,5.16,5.17,5.01,5.12,149327,5.16,5.17,5.01,5.12,149327,0.0,1.0
2015-02-03,5.23,5.27,5.1701,5.2,155713,5.23,5.27,5.1701,5.2,155713,0.0,1.0
2015-02-04,5.21,5.27,5.17,5.22,147046,5.21,5.27,5.17,5.22,147046,0.0,1.0
2015-02-05,5.23,5.26,5.21,5.21,116421,5.23,5.26,5.21,5.21,116421,0.0,1.0
2015-02-06,5.22,5.3,5.19,5.24,118935,5.22,5.3,5.19,5.24,118935,0.0,1.0
2015-02-09,5.1,5.24,5.06,5.17,75219,5.1,5.24,5.06,5.17,75219,0.0,1.0
2015-02-10,5.06,5.15,4.99,5.15,81713,5.06,5.15,4.99,5.15,81713,0.0,1.0
2015-02-11,5.08,5.14,5.04,5.04,34505,5.08,5.14,5.04,5.04,34505,0.0,1.0
2015-02-12,5.09,5.13,5.01,5.13,60422,5.09,5.13,5.01,5.13,60422,0.0,1.0
2015-02-13,5.16,5.23,4.9701,5.11,107131,5.16,5.23,4.9701,5.11,107131,0.0,1.0
2015-02-17,5.1,5.2,5.09,5.15,45522,5.1,5.2,5.09,5.15,45522,0.0,1.0
2015-02-18,5.02,5.12,5.0,5.07,16067,5.02,5.12,5.0,5.07,16067,0.0,1.0
2015-02-19,4.99,5.06,4.96,5.03,40185,4.99,5.06,4.96,5.03,40185,0.0,1.0
2015-02-20,4.91,5.02,4.9,5.01,76128,4.91,5.02,4.9,5.01,76128,0.0,1.0
2015-02-23,4.81,4.94,4.8,4.91,38637,4.81,4.94,4.8,4.91,38637,0.0,1.0
2015-02-24,4.77,4.86,4.76,4.84,41263,4.77,4.86,4.76,4.84,41263,0.0,1.0
2015-02-25,4.73,4.82,4.69,4.78,27135,4.73,4.82,4.69,4.78,27135,0.0,1.0
2015-02-26,4.68,4.714,4.59,4.71,62658,4.68,4.714,4.59,4.71,62658,0.0,1.0
2015-02-27,4.72,4.78,4.66,4.66,49055,4.72,4.78,4.66,4.66,49055,0.0,1.0
2015-03-02,4.7,4.77,4.66,4.7,101439,4.7,4.77,4.66,4.7,101439,0.0,1.0
2015-03-03,4.71,4.72,4.63,4.7,51387,4.71,4.72,4.63,4.7,51387,0.0,1.0
2015-03-04,4.64,4.72,4.64,4.72,30762,4.64,4.72,4.64,4.72,30762,0.0,1.0
2015-03-05,4.61,4.64,4.57,4.63,41635,4.61,4.64,4.57,4.63,41635,0.0,1.0
2015-03-06,4.4,4.64,4.39,4.56,76886,4.4,4.64,4.39,4.56,76886,0.0,1.0
2015-03-09,4.49,4.5,4.38,4.43,73842,4.49,4.5,4.38,4.43,73842,0.0,1.0
2015-03-10,4.43,4.5,4.42,4.44,38958,4.43,4.5,4.42,4.44,38958,0.0,1.0
2015-03-11,4.41,4.47,4.39,4.45,63991,4.41,4.47,4.39,4.45,63991,0.0,1.0
2015-03-12,4.46,4.49,4.43,4.45,67548,4.46,4.49,4.43,4.45,67548,0.0,1.0
2015-03-13,4.42,4.47,4.42,4.47,27593,4.42,4.47,4.42,4.47,27593,0.0,1.0
2015-03-16,4.38,4.44,4.35,4.43,87080,4.38,4.44,4.35,4.43,87080,0.0,1.0
2015-03-17,4.38,4.4,4.31,4.31,119475,4.38,4.4,4.31,4.31,119475,0.0,1.0
2015-03-18,4.47,4.49,4.35,4.36,56355,4.47,4.49,4.35,4.36,56355,0.0,1.0
2015-03-19,4.5,4.56,4.45,4.48,41834,4.5,4.56,4.45,4.48,41834,0.0,1.0
2015-03-20,4.74,4.85,4.45,4.51,173338,4.74,4.85,4.45,4.51,173338,0.0,1.0
2015-03-23,4.82,4.89,4.71,4.71,47842,4.82,4.89,4.71,4.71,47842,0.0,1.0
2015-03-24,4.83,4.88,4.77,4.8,102396,4.83,4.88,4.77,4.8,102396,0.0,1.0
2015-03-25,4.93,4.99,4.28,4.67,232838,4.93,4.99,4.28,4.67,232838,0.0,1.0
2015-03-26,4.82,4.9,4.72,4.89,18327,4.82,4.9,4.72,4.89,18327,0.0,1.0
2015-03-27,4.87,4.87,4.78,4.84,29769,4.87,4.87,4.78,4.84,29769,0.0,1.0
2015-03-30,4.99,4.99,4.86,4.88,62119,4.99,4.99,4.86,4.88,62119,0.0,1.0
2015-03-31,4.94,5.07,4.83,4.95,113804,4.94,5.07,4.83,4.95,113804,0.0,1.0
2015-04-01,4.92,4.97,4.85,4.9,103616,4.92,4.97,4.85,4.9,103616,0.0,1.0
2015-04-02,5.04,5.06,4.92,4.95,88609,5.04,5.06,4.92,4.95,88609,0.0,1.0
2015-04-06,5.02,5.16,4.95,5.02,90870,5.02,5.16,4.95,5.02,90870,0.0,1.0
2015-04-07,5.1,5.22,4.99,5.025,81198,5.1,5.22,4.99,5.025,81198,0.0,1.0
2015-04-08,5.08,5.13,5.0499,5.08,34637,5.08,5.13,5.0499,5.08,34637,0.0,1.0
2015-04-09,4.96,5.11,4.91,5.09,20061,4.96,5.11,4.91,5.09,20061,0.0,1.0
2015-04-10,4.96,5.01,4.88,5.01,35466,4.96,5.01,4.88,5.01,35466,0.0,1.0
2015-04-13,4.97,5.02,4.94,4.95,51023,4.97,5.02,4.94,4.95,51023,0.0,1.0
2015-04-14,5.09,5.09,4.95,4.99,66443,5.09,5.09,4.95,4.99,66443,0.0,1.0
2015-04-15,5.15,5.235,4.8,5.1,189402,5.15,5.235,4.8,5.1,189402,0.0,1.0
2015-04-16,5.21,5.28,5.03,5.15,338862,5.21,5.28,5.03,5.15,338862,0.0,1.0
2015-04-17,5.11,5.19,5.03,5.17,128163,5.11,5.19,5.03,5.17,128163,0.0,1.0
2015-04-20,5.17,5.18,5.1,5.13,38413,5.17,5.18,5.1,5.13,38413,0.0,1.0
2015-04-21,5.09,5.15,5.02,5.15,62082,5.09,5.15,5.02,5.15,62082,0.0,1.0
2015-04-22,5.13,5.16,5.06,5.07,88099,5.13,5.16,5.06,5.07,88099,0.0,1.0
2015-04-23,5.23,5.25,5.1,5.1,94538,5.23,5.25,5.1,5.1,94538,0.0,1.0
2015-04-24,5.26,5.27,5.16,5.2,65935,5.26,5.27,5.16,5.2,65935,0.0,1.0
2015-04-27,5.15,5.3,5.1,5.25,28364,5.15,5.3,5.1,5.25,28364,0.0,1.0
2015-04-28,5.23,5.26,5.13,5.16,66627,5.23,5.26,5.13,5.16,66627,0.0,1.0
2015-04-29,5.14,5.21,5.1,5.21,58833,5.14,5.21,5.1,5.21,58833,0.0,1.0
2015-04-30,4.87,5.1,4.85,5.1,153987,4.87,5.1,4.85,5.1,153987,0.0,1.0
2015-05-01,4.94,4.965,4.86,4.87,182598,4.94,4.965,4.86,4.87,182598,0.0,1.0
2015-05-04,4.9,4.99,4.86,4.94,54400,4.9,4.99,4.86,4.94,54400,0.0,1.0
2015-05-05,4.88,4.93,4.81,4.88,110800,4.88,4.93,4.81,4.88,110800,0.0,1.0
2015-05-06,4.87,4.92,4.82,4.88,33222,4.87,4.92,4.82,4.88,33222,0.0,1.0
2015-05-07,4.89,4.95,4.86,4.86,35447,4.89,4.95,4.86,4.86,35447,0.0,1.0
2015-05-08,4.87,4.97,4.85,4.97,35479,4.87,4.97,4.85,4.97,35479,0.0,1.0
2015-05-11,4.79,4.92,4.77,4.88,30303,4.79,4.92,4.77,4.88,30303,0.0,1.0
2015-05-12,4.74,4.81,4.67,4.77,72986,4.74,4.81,4.67,4.77,72986,0.0,1.0
2015-05-13,4.62,4.8,4.605,4.77,36682,4.62,4.8,4.605,4.77,36682,0.0,1.0
2015-05-14,4.61,4.74,4.58,4.65,787072,4.61,4.74,4.58,4.65,787072,0.0,1.0
2015-05-15,4.69,4.69,4.62,4.62,74121,4.69,4.69,4.62,4.62,74121,0.0,1.0
2015-05-18,4.7,4.77,4.68,4.7,66529,4.7,4.77,4.68,4.7,66529,0.0,1.0
2015-05-19,4.71,4.75,4.67,4.68,69533,4.71,4.75,4.67,4.68,69533,0.0,1.0
2015-05-20,4.52,4.75,4.52,4.75,62147,4.52,4.75,4.52,4.75,62147,0.0,1.0
2015-05-21,4.47,4.53,4.32,4.5,604118,4.47,4.53,4.32,4.5,604118,0.0,1.0
2015-05-22,4.47,4.59,4.47,4.5,72012,4.47,4.59,4.47,4.5,72012,0.0,1.0
2015-05-26,4.4,4.52,4.4,4.48,71982,4.4,4.52,4.4,4.48,71982,0.0,1.0
2015-05-27,4.53,4.58,4.38,4.4,757955,4.53,4.58,4.38,4.4,757955,0.0,1.0
2015-05-28,4.53,4.59,4.44,4.53,131259,4.53,4.59,4.44,4.53,131259,0.0,1.0
2015-05-29,4.85,5.004,4.75,4.75,235903,4.85,5.004,4.75,4.75,235903,0.0,1.0
2015-06-01,4.88,4.93,4.8,4.9,353095,4.88,4.93,4.8,4.9,353095,0.0,1.0
2015-06-02,4.91,4.97,4.88,4.88,140018,4.91,4.97,4.88,4.88,140018,0.0,1.0
2015-06-03,5.0,5.05,4.86,4.9,128215,5.0,5.05,4.86,4.9,128215,0.0,1.0
2015-06-04,5.02,5.09,4.94,4.94,77163,5.02,5.09,4.94,4.94,77163,0.0,1.0
2015-06-05,5.01,5.02,4.9537,5.01,74394,5.01,5.02,4.9537,5.01,74394,0.0,1.0
2015-06-08,5.02,5.1,5.01,5.01,144351,5.02,5.1,5.01,5.01,144351,0.0,1.0
2015-06-09,5.01,5.05,4.96,5.02,49350,5.01,5.05,4.96,5.02,49350,0.0,1.0
2015-06-10,5.16,5.16,5.03,5.05,79067,5.16,5.16,5.03,5.05,79067,0.0,1.0
2015-06-11,5.18,5.21,5.13,5.14,115520,5.18,5.21,5.13,5.14,115520,0.0,1.0
2015-06-12,5.27,5.29,5.16,5.19,131564,5.27,5.29,5.16,5.19,131564,0.0,1.0
2015-06-15,5.28,5.31,5.08,5.19,136165,5.28,5.31,5.08,5.19,136165,0.0,1.0
2015-06-16,5.3,5.38,5.23,5.23,53836,5.3,5.38,5.23,5.23,53836,0.0,1.0
2015-06-17,5.24,5.41,5.24,5.34,64130,5.24,5.41,5.24,5.34,64130,0.0,1.0
2015-06-18,5.3,5.382,5.28,5.28,57412,5.3,5.382,5.28,5.28,57412,0.0,1.0
2015-06-19,5.23,5.398,5.22,5.32,141985,5.23,5.398,5.22,5.32,141985,0.0,1.0
2015-06-22,5.11,5.23,5.09,5.23,124806,5.11,5.23,5.09,5.23,124806,0.0,1.0
2015-06-23,5.11,5.18,5.08,5.09,78592,5.11,5.18,5.08,5.09,78592,0.0,1.0
2015-06-24,5.06,5.12,5.04,5.08,85743,5.06,5.12,5.04,5.08,85743,0.0,1.0
2015-06-25,5.07,5.186,5.05,5.11,60185,5.07,5.186,5.05,5.11,60185,0.0,1.0
2015-06-26,5.04,5.15,5.02,5.06,181482,5.04,5.15,5.02,5.06,181482,0.0,1.0
2015-06-29,4.85,5.09,4.84,5.03,103699,4.85,5.09,4.84,5.03,103699,0.0,1.0
2015-06-30,5.01,5.01,4.83,4.86,224108,5.01,5.01,4.83,4.86,224108,0.0,1.0
2015-07-01,4.98,5.11,4.93,5.02,103108,4.98,5.11,4.93,5.02,103108,0.0,1.0
2015-07-02,4.94,5.03,4.92,5.01,27959,4.94,5.03,4.92,5.01,27959,0.0,1.0
2015-07-06,4.92,4.95,4.89,4.93,43430,4.92,4.95,4.89,4.93,43430,0.0,1.0
2015-07-07,4.94,4.98,4.85,4.91,103098,4.94,4.98,4.85,4.91,103098,0.0,1.0
2015-07-08,4.91,4.93,4.84,4.9,157147,4.91,4.93,4.84,4.9,157147,0.0,1.0
2015-07-09,4.82,5.0,4.82,4.99,73273,4.82,5.0,4.82,4.99,73273,0.0,1.0
2015-07-10,4.93,4.93,4.83,4.86,44411,4.93,4.93,4.83,4.86,44411,0.0,1.0
2015-07-13,4.98,4.99,4.9,4.93,69347,4.98,4.99,4.9,4.93,69347,0.0,1.0
2015-07-14,4.94,5.0,4.9001,4.9001,37017,4.94,5.0,4.9001,4.9001,37017,0.0,1.0
2015-07-15,4.85,4.95,4.83,4.94,49708,4.85,4.95,4.83,4.94,49708,0.0,1.0
2015-07-16,4.93,4.97,4.84,4.89,70479,4.93,4.97,4.84,4.89,70479,0.0,1.0
2015-07-17,4.87,4.95,4.85,4.95,43139,4.87,4.95,4.85,4.95,43139,0.0,1.0
2015-07-20,4.84,4.88,4.8,4.85,45036,4.84,4.88,4.8,4.85,45036,0.0,1.0
2015-07-21,4.88,4.9,4.8001,4.86,41349,4.88,4.9,4.8001,4.86,41349,0.0,1.0
2015-07-22,5.16,5.18,4.85,4.85,68339,5.16,5.18,4.85,4.85,68339,0.0,1.0
2015-07-23,5.16,5.19,5.09,5.18,62593,5.16,5.19,5.09,5.18,62593,0.0,1.0
2015-07-24,4.99,5.15,4.9514,5.14,68535,4.99,5.15,4.9514,5.14,68535,0.0,1.0
2015-07-27,4.84,4.94,4.82,4.93,53108,4.84,4.94,4.82,4.93,53108,0.0,1.0
2015-07-28,5.01,5.04,4.79,4.91,90083,5.01,5.04,4.79,4.91,90083,0.0,1.0
2015-07-29,4.98,5.23,4.91,4.97,48111,4.98,5.23,4.91,4.97,48111,0.0,1.0
2015-07-30,4.91,5.01,4.89,5.0,97707,4.91,5.01,4.89,5.0,97707,0.0,1.0
2015-07-31,4.89,4.9,4.75,4.9,159276,4.89,4.9,4.75,4.9,159276,0.0,1.0
2015-08-03,4.81,4.875,4.74,4.87,79517,4.81,4.875,4.74,4.87,79517,0.0,1.0
2015-08-04,4.86,4.91,4.74,4.81,143017,4.86,4.91,4.74,4.81,143017,0.0,1.0
2015-08-05,4.81,4.9,4.66,4.87,122155,4.81,4.9,4.66,4.87,122155,0.0,1.0
2015-08-06,4.72,4.84,4.7001,4.84,29605,4.72,4.84,4.7001,4.84,29605,0.0,1.0
2015-08-07,4.7,4.75,4.67,4.67,28248,4.7,4.75,4.67,4.67,28248,0.0,1.0
2015-08-10,4.74,4.74,4.61,4.72,75865,4.74,4.74,4.61,4.72,75865,0.0,1.0
2015-08-11,4.75,4.76,4.66,4.7,27281,4.75,4.76,4.66,4.7,27281,0.0,1.0
2015-08-12,4.78,4.81,4.68,4.73,24850,4.78,4.81,4.68,4.73,24850,0.0,1.0
2015-08-13,4.77,4.83,4.75,4.77,34391,4.77,4.83,4.75,4.77,34391,0.0,1.0
2015-08-14,4.8,4.81,4.72,4.76,37669,4.8,4.81,4.72,4.76,37669,0.0,1.0
2015-08-17,4.88,4.91,4.78,4.8,28575,4.88,4.91,4.78,4.8,28575,0.0,1.0
2015-08-18,4.9,4.96,4.84,4.85,54302,4.9,4.96,4.84,4.85,54302,0.0,1.0
2015-08-19,4.79,4.93,4.78,4.88,54070,4.79,4.93,4.78,4.88,54070,0.0,1.0
2015-08-20,4.59,4.77,4.58,4.77,61648,4.59,4.77,4.58,4.77,61648,0.0,1.0
2015-08-21,4.5,4.65,4.49,4.5,78958,4.5,4.65,4.49,4.5,78958,0.0,1.0
2015-08-24,4.34,4.49,4.31,4.45,145184,4.34,4.49,4.31,4.45,145184,0.0,1.0
2015-08-25,4.41,4.5,4.32,4.49,132751,4.41,4.5,4.32,4.49,132751,0.0,1.0
2015-08-26,4.43,4.58,4.23,4.52,317103,4.43,4.58,4.23,4.52,317103,0.0,1.0
2015-08-27,5.31,5.31,4.61,4.61,397434,5.31,5.31,4.61,4.61,397434,0.0,1.0
2015-08-28,5.62,5.7,5.3,5.34,145052,5.62,5.7,5.3,5.34,145052,0.0,1.0
2015-08-31,6.05,6.05,5.56,5.62,495141,6.05,6.05,5.56,5.62,495141,0.0,1.0
2015-09-01,6.05,6.11,5.8,5.93,252929,6.05,6.11,5.8,5.93,252929,0.0,1.0
2015-09-02,6.5,6.52,6.12,6.17,253638,6.5,6.52,6.12,6.17,253638,0.0,1.0
2015-09-03,6.42,6.6679,6.35,6.57,383173,6.42,6.6679,6.35,6.57,383173,0.0,1.0
2015-09-04,6.43,6.53,6.37,6.37,136182,6.43,6.53,6.37,6.37,136182,0.0,1.0
2015-09-08,6.5,6.7,6.44,6.55,158508,6.5,6.7,6.44,6.55,158508,0.0,1.0
2015-09-09,6.38,6.58,6.22,6.58,127588,6.38,6.58,6.22,6.58,127588,0.0,1.0
2015-09-10,6.24,6.44,6.24,6.35,112878,6.24,6.44,6.24,6.35,112878,0.0,1.0
2015-09-11,6.35,6.37,6.18,6.18,95976,6.35,6.37,6.18,6.18,95976,0.0,1.0
2015-09-14,6.49,6.5995,6.36,6.41,172326,6.49,6.5995,6.36,6.41,172326,0.0,1.0
2015-09-15,6.38,6.545,6.34,6.5,104958,6.38,6.545,6.34,6.5,104958,0.0,1.0
2015-09-16,6.4,6.56,6.31,6.4,187187,6.4,6.56,6.31,6.4,187187,0.0,1.0
2015-09-17,6.51,6.58,6.291,6.43,112421,6.51,6.58,6.291,6.43,112421,0.0,1.0
2015-09-18,6.14,6.588,6.1,6.4,386157,6.14,6.588,6.1,6.4,386157,0.0,1.0
2015-09-21,6.11,6.32,6.04,6.14,223844,6.11,6.32,6.04,6.14,223844,0.0,1.0
2015-09-22,6.04,6.16,5.88,6.08,224888,6.04,6.16,5.88,6.08,224888,0.0,1.0
2015-09-23,5.99,6.1,5.92,6.08,96269,5.99,6.1,5.92,6.08,96269,0.0,1.0
2015-09-24,6.15,6.25,5.82,5.84,384523,6.15,6.25,5.82,5.84,384523,0.0,1.0
2015-09-25,5.82,6.22,5.77,6.22,159423,5.82,6.22,5.77,6.22,159423,0.0,1.0
2015-09-28,5.82,5.92,5.72,5.75,290242,5.82,5.92,5.72,5.75,290242,0.0,1.0
2015-09-29,5.8,5.98,5.7301,5.8,176034,5.8,5.98,5.7301,5.8,176034,0.0,1.0
2015-09-30,5.81,5.9,5.77,5.846,103120,5.81,5.9,5.77,5.846,103120,0.0,1.0
2015-10-01,5.61,5.83,5.54,5.82,173295,5.61,5.83,5.54,5.82,173295,0.0,1.0
2015-10-02,5.75,5.75,5.47,5.52,96817,5.75,5.75,5.47,5.52,96817,0.0,1.0
2015-10-05,5.72,5.87,5.56,5.78,152104,5.72,5.87,5.56,5.78,152104,0.0,1.0
2015-10-06,5.59,5.84,5.48,5.73,101035,5.59,5.84,5.48,5.73,101035,0.0,1.0
2015-10-07,5.72,5.73,5.54,5.59,70652,5.72,5.73,5.54,5.59,70652,0.0,1.0
2015-10-08,5.79,5.81,5.69,5.69,63651,5.79,5.81,5.69,5.69,63651,0.0,1.0
2015-10-09,5.85,5.85,5.71,5.83,88118,5.85,5.85,5.71,5.83,88118,0.0,1.0
2015-10-12,5.87,5.94,5.73,5.88,64815,5.87,5.94,5.73,5.88,64815,0.0,1.0
2015-10-13,6.01,6.05,5.82,5.82,196436,6.01,6.05,5.82,5.82,196436,0.0,1.0
2015-10-14,6.01,6.08,5.8739,6.01,117381,6.01,6.08,5.8739,6.01,117381,0.0,1.0
2015-10-15,6.12,6.14,5.89,6.08,84558,6.12,6.14,5.89,6.08,84558,0.0,1.0
2015-10-16,6.13,6.16,5.99,6.13,50559,6.13,6.16,5.99,6.13,50559,0.0,1.0
2015-10-19,6.08,6.14,6.01,6.12,39146,6.08,6.14,6.01,6.12,39146,0.0,1.0
2015-10-20,6.21,6.23,6.0255,6.1,63315,6.21,6.23,6.0255,6.1,63315,0.0,1.0
2015-10-21,5.87,6.25,5.86,6.25,60864,5.87,6.25,5.86,6.25,60864,0.0,1.0
2015-10-22,5.94,6.0,5.86,5.92,56284,5.94,6.0,5.86,5.92,56284,0.0,1.0
2015-10-23,5.84,6.01,5.79,6.01,54945,5.84,6.01,5.79,6.01,54945,0.0,1.0
2015-10-26,5.88,5.96,5.81,5.86,63267,5.88,5.96,5.81,5.86,63267,0.0,1.0
2015-10-27,5.65,5.87,5.57,5.87,199492,5.65,5.87,5.57,5.87,199492,0.0,1.0
2015-10-28,6.0,6.05,5.65,5.65,142352,6.0,6.05,5.65,5.65,142352,0.0,1.0
2015-10-29,5.78,6.09,5.72,6.01,129408,5.78,6.09,5.72,6.01,129408,0.0,1.0
2015-10-30,5.84,5.91,5.75,5.8,48743,5.84,5.91,5.75,5.8,48743,0.0,1.0
2015-11-02,5.95,6.02,5.82,5.82,75372,5.95,6.02,5.82,5.82,75372,0.0,1.0
2015-11-03,5.9,6.16,5.8801,5.92,83263,5.9,6.16,5.8801,5.92,83263,0.0,1.0
2015-11-04,5.84,5.96,5.74,5.92,168304,5.84,5.96,5.74,5.92,168304,0.0,1.0
2015-11-05,5.77,5.91,5.71,5.86,51066,5.77,5.91,5.71,5.86,51066,0.0,1.0
2015-11-06,5.7,5.75,5.65,5.72,88166,5.7,5.75,5.65,5.72,88166,0.0,1.0
2015-11-09,5.49,5.71,5.48,5.71,68168,5.49,5.71,5.48,5.71,68168,0.0,1.0
2015-11-10,5.49,5.53,5.48,5.48,30095,5.49,5.53,5.48,5.48,30095,0.0,1.0
2015-11-11,5.39,5.5,5.34,5.5,40387,5.39,5.5,5.34,5.5,40387,0.0,1.0
2015-11-12,5.37,5.45,5.31,5.31,177103,5.37,5.45,5.31,5.31,177103,0.0,1.0
2015-11-13,5.0,5.31,4.98,5.31,189727,5.0,5.31,4.98,5.31,189727,0.0,1.0
2015-11-16,5.03,5.08,4.9,4.93,166227,5.03,5.08,4.9,4.93,166227,0.0,1.0
2015-11-17,5.12,5.22,4.95,5.06,142011,5.12,5.22,4.95,5.06,142011,0.0,1.0
2015-11-18,5.1,5.16,5.03,5.1,158463,5.1,5.16,5.03,5.1,158463,0.0,1.0
2015-11-19,4.81,5.09,4.77,5.08,165794,4.81,5.09,4.77,5.08,165794,0.0,1.0
2015-11-20,4.73,4.77,4.1505,4.4,651197,4.73,4.77,4.1505,4.4,651197,0.0,1.0
2015-11-23,4.81,4.905,4.54,4.67,128415,4.81,4.905,4.54,4.67,128415,0.0,1.0
2015-11-24,5.0,5.0,4.67,4.72,149037,5.0,5.0,4.67,4.72,149037,0.0,1.0
2015-11-25,5.04,5.17,4.92,4.98,136170,5.04,5.17,4.92,4.98,136170,0.0,1.0
2015-11-27,5.05,5.18,4.89,5.04,70876,5.05,5.18,4.89,5.04,70876,0.0,1.0
2015-11-30,5.0,5.14,4.9,5.12,141532,5.0,5.14,4.9,5.12,141532,0.0,1.0
2015-12-01,5.05,5.138,4.86,5.03,77817,5.05,5.138,4.86,5.03,77817,0.0,1.0
2015-12-02,5.02,5.11,4.97,5.07,43614,5.02,5.11,4.97,5.07,43614,0.0,1.0
2015-12-03,4.83,5.08,4.8,5.02,50584,4.83,5.08,4.8,5.02,50584,0.0,1.0
2015-12-04,4.89,4.9366,4.78,4.83,43000,4.89,4.9366,4.78,4.83,43000,0.0,1.0
2015-12-07,4.76,4.91,4.75,4.87,61195,4.76,4.91,4.75,4.87,61195,0.0,1.0
2015-12-08,4.95,4.96,4.75,4.75,76661,4.95,4.96,4.75,4.75,76661,0.0,1.0
2015-12-09,5.1,5.11,4.89,4.89,120309,5.1,5.11,4.89,4.89,120309,0.0,1.0
2015-12-10,5.08,5.12,5.0,5.08,68745,5.08,5.12,5.0,5.08,68745,0.0,1.0
2015-12-11,4.87,5.07,4.79,4.98,98908,4.87,5.07,4.79,4.98,98908,0.0,1.0
2015-12-14,4.89,4.93,4.8005,4.89,67442,4.89,4.93,4.8005,4.89,67442,0.0,1.0
2015-12-15,5.0,5.01,4.7903,4.92,92922,5.0,5.01,4.7903,4.92,92922,0.0,1.0
2015-12-16,5.1,5.1,4.99,5.03,14163,5.1,5.1,4.99,5.03,14163,0.0,1.0
2015-12-17,5.0,5.12,4.94,5.12,20421,5.0,5.12,4.94,5.12,20421,0.0,1.0
2015-12-18,5.0,5.02,4.93,4.97,241658,5.0,5.02,4.93,4.97,241658,0.0,1.0
2015-12-21,4.98,5.05,4.89,5.02,86158,4.98,5.05,4.89,5.02,86158,0.0,1.0
2015-12-22,5.13,5.14,4.88,5.01,145104,5.13,5.14,4.88,5.01,145104,0.0,1.0
2015-12-23,5.22,5.28,5.02,5.12,105400,5.22,5.28,5.02,5.12,105400,0.0,1.0
2015-12-24,5.35,5.42,5.22,5.28,53681,5.35,5.42,5.22,5.28,53681,0.0,1.0
2015-12-28,5.4,5.4122,5.28,5.31,82260,5.4,5.4122,5.28,5.31,82260,0.0,1.0
2015-12-29,5.51,5.58,5.45,5.45,110069,5.51,5.58,5.45,5.45,110069,0.0,1.0
2015-12-30,5.56,5.58,5.495,5.52,49231,5.56,5.58,5.495,5.52,49231,0.0,1.0
2015-12-31,5.52,5.59,5.33,5.56,120482,5.52,5.59,5.33,5.56,120482,0.0,1.0
2016-01-04,5.36,5.52,5.2,5.35,301575,5.36,5.52,5.2,5.35,301575,0.0,1.0
2016-01-05,5.31,5.43,5.25,5.39,89679,5.31,5.43,5.25,5.39,89679,0.0,1.0
2016-01-06,5.18,5.39,5.1,5.25,58289,5.18,5.39,5.1,5.25,58289,0.0,1.0
2016-01-07,5.01,5.18,5.01,5.07,61667,5.01,5.18,5.01,5.07,61667,0.0,1.0
2016-01-08,4.67,5.03,4.65,5.0,155254,4.67,5.03,4.65,5.0,155254,0.0,1.0
2016-01-11,4.57,4.72,4.355,4.65,80292,4.57,4.72,4.355,4.65,80292,0.0,1.0
2016-01-12,4.57,4.66,4.43,4.63,143813,4.57,4.66,4.43,4.63,143813,0.0,1.0
2016-01-13,4.4,4.62,4.35,4.57,73413,4.4,4.62,4.35,4.57,73413,0.0,1.0
2016-01-14,4.52,4.601,4.38,4.44,100862,4.52,4.601,4.38,4.44,100862,0.0,1.0
2016-01-15,4.43,4.49,4.297,4.38,76461,4.43,4.49,4.297,4.38,76461,0.0,1.0
2016-01-19,4.32,4.56,4.23,4.47,98433,4.32,4.56,4.23,4.47,98433,0.0,1.0
2016-01-20,4.37,4.425,4.1,4.27,167537,4.37,4.425,4.1,4.27,167537,0.0,1.0
2016-01-21,4.33,4.39,4.26,4.39,124874,4.33,4.39,4.26,4.39,124874,0.0,1.0
2016-01-22,4.49,4.5,4.175,4.39,343264,4.49,4.5,4.175,4.39,343264,0.0,1.0
2016-01-25,4.35,4.67,4.35,4.49,50869,4.35,4.67,4.35,4.49,50869,0.0,1.0
2016-01-26,4.42,4.49,4.33,4.39,76250,4.42,4.49,4.33,4.39,76250,0.0,1.0
2016-01-27,4.26,4.41,4.22,4.41,217951,4.26,4.41,4.22,4.41,217951,0.0,1.0
2016-01-28,4.24,4.345,4.23,4.33,42342,4.24,4.345,4.23,4.33,42342,0.0,1.0
2016-01-29,4.3,4.32,4.24,4.25,191912,4.3,4.32,4.24,4.25,191912,0.0,1.0
2016-02-01,4.63,4.75,4.4,4.5,204583,4.63,4.75,4.4,4.5,204583,0.0,1.0
2016-02-02,4.53,4.655,4.505,4.63,109714,4.53,4.655,4.505,4.63,109714,0.0,1.0
2016-02-03,4.42,4.58,4.39,4.58,100644,4.42,4.58,4.39,4.58,100644,0.0,1.0
2016-02-04,4.32,4.48,4.275,4.45,91854,4.32,4.48,4.275,4.45,91854,0.0,1.0
2016-02-05,4.13,4.45,4.06,4.28,167039,4.13,4.45,4.06,4.28,167039,0.0,1.0
2016-02-08,4.1,4.13,4.05,4.06,92531,4.1,4.13,4.05,4.06,92531,0.0,1.0
2016-02-09,4.03,4.14,4.02,4.05,73115,4.03,4.14,4.02,4.05,73115,0.0,1.0
2016-02-10,4.02,4.17,4.01,4.05,56618,4.02,4.17,4.01,4.05,56618,0.0,1.0
2016-02-11,4.11,4.158,3.95,3.95,57585,4.11,4.158,3.95,3.95,57585,0.0,1.0
2016-02-12,4.15,4.16,4.04,4.12,46983,4.15,4.16,4.04,4.12,46983,0.0,1.0
2016-02-16,4.56,4.65,4.12,4.21,126375,4.56,4.65,4.12,4.21,126375,0.0,1.0
2016-02-17,4.55,4.73,4.54,4.58,86728,4.55,4.73,4.54,4.58,86728,0.0,1.0
2016-02-18,4.58,4.59,4.49,4.54,60260,4.58,4.59,4.49,4.54,60260,0.0,1.0
2016-02-19,4.56,4.65,4.51,4.57,80240,4.56,4.65,4.51,4.57,80240,0.0,1.0
2016-02-22,4.51,4.6486,4.42,4.59,62821,4.51,4.6486,4.42,4.59,62821,0.0,1.0
2016-02-23,4.5,4.56,4.44,4.49,74285,4.5,4.56,4.44,4.49,74285,0.0,1.0
2016-02-24,4.49,4.5,4.33,4.44,39705,4.49,4.5,4.33,4.44,39705,0.0,1.0
2016-02-25,4.47,4.53,4.4,4.49,30489,4.47,4.53,4.4,4.49,30489,0.0,1.0
2016-02-26,4.49,4.51,4.39,4.46,45403,4.49,4.51,4.39,4.46,45403,0.0,1.0
2016-02-29,4.45,4.55,4.37,4.47,62874,4.45,4.55,4.37,4.47,62874,0.0,1.0
2016-03-01,4.75,4.75,4.395,4.47,127908,4.75,4.75,4.395,4.47,127908,0.0,1.0
2016-03-02,4.71,4.86,4.58,4.73,52957,4.71,4.86,4.58,4.73,52957,0.0,1.0
2016-03-03,4.86,4.9,4.68,4.68,88432,4.86,4.9,4.68,4.68,88432,0.0,1.0
2016-03-04,4.8,5.028,4.76,4.85,58367,4.8,5.028,4.76,4.85,58367,0.0,1.0
2016-03-07,4.84,4.93,4.77,4.79,75532,4.84,4.93,4.77,4.79,75532,0.0,1.0
2016-03-08,4.89,5.08,4.81,4.81,84641,4.89,5.08,4.81,4.81,84641,0.0,1.0
2016-03-09,4.88,4.99,4.474,4.9,53564,4.88,4.99,4.474,4.9,53564,0.0,1.0
2016-03-10,4.83,5.02,4.78,4.88,49372,4.83,5.02,4.78,4.88,49372,0.0,1.0
2016-03-11,4.89,4.89,4.77,4.86,46937,4.89,4.89,4.77,4.86,46937,0.0,1.0
2016-03-14,4.99,5.14,4.83,4.83,66364,4.99,5.14,4.83,4.83,66364,0.0,1.0
2016-03-15,4.92,5.07,4.86,4.94,73823,4.92,5.07,4.86,4.94,73823,0.0,1.0
2016-03-16,4.99,5.0,4.77,4.89,35022,4.99,5.0,4.77,4.89,35022,0.0,1.0
2016-03-17,5.26,5.26,4.88,4.96,106513,5.26,5.26,4.88,4.96,106513,0.0,1.0
2016-03-18,4.98,5.88,4.6301,5.88,332862,4.98,5.88,4.6301,5.88,332862,0.0,1.0
2016-03-21,4.76,5.02,4.71,5.02,121209,4.76,5.02,4.71,5.02,121209,0.0,1.0
2016-03-22,4.9,4.92,4.61,4.75,76615,4.9,4.92,4.61,4.75,76615,0.0,1.0
2016-03-23,4.89,4.92,4.79,4.8,129428,4.89,4.92,4.79,4.8,129428,0.0,1.0
2016-03-24,4.89,4.93,4.8103,4.87,55782,4.89,4.93,4.8103,4.87,55782,0.0,1.0
2016-03-28,4.99,5.03,4.92,4.92,92998,4.99,5.03,4.92,4.92,92998,0.0,1.0
2016-03-29,5.12,5.18,4.96,4.96,139122,5.12,5.18,4.96,4.96,139122,0.0,1.0
2016-03-30,5.16,5.22,5.125,5.14,83015,5.16,5.22,5.125,5.14,83015,0.0,1.0
2016-03-31,5.17,5.65,5.02,5.14,145606,5.17,5.65,5.02,5.14,145606,0.0,1.0
2016-04-01,5.2,5.2488,5.03,5.12,80337,5.2,5.2488,5.03,5.12,80337,0.0,1.0
2016-04-04,5.2,5.24,5.17,5.19,95451,5.2,5.24,5.17,5.19,95451,0.0,1.0
2016-04-05,5.23,5.36,5.15,5.15,134472,5.23,5.36,5.15,5.15,134472,0.0,1.0
2016-04-06,5.2,5.5,5.09,5.24,58700,5.2,5.5,5.09,5.24,58700,0.0,1.0
2016-04-07,5.15,5.24,5.09,5.15,109864,5.15,5.24,5.09,5.15,109864,0.0,1.0
2016-04-08,5.09,5.22,4.73,5.22,119959,5.09,5.22,4.73,5.22,119959,0.0,1.0
2016-04-11,5.15,5.18,5.08,5.12,92273,5.15,5.18,5.08,5.12,92273,0.0,1.0
2016-04-12,5.16,5.2125,5.005,5.12,102716,5.16,5.2125,5.005,5.12,102716,0.0,1.0
2016-04-13,5.25,5.33,5.175,5.2,102810,5.25,5.33,5.175,5.2,102810,0.0,1.0
2016-04-14,5.25,5.33,5.17,5.25,60734,5.25,5.33,5.17,5.25,60734,0.0,1.0
2016-04-15,5.27,5.31,5.2,5.21,28563,5.27,5.31,5.2,5.21,28563,0.0,1.0
2016-04-18,5.26,5.3,5.18,5.27,29645,5.26,5.3,5.18,5.27,29645,0.0,1.0
2016-04-19,5.25,5.3,5.22,5.3,87364,5.25,5.3,5.22,5.3,87364,0.0,1.0
2016-04-20,5.37,5.4,5.15,5.28,58627,5.37,5.4,5.15,5.28,58627,0.0,1.0
2016-04-21,5.4,5.44,5.3201,5.36,100527,5.4,5.44,5.3201,5.36,100527,0.0,1.0
2016-04-22,5.44,5.45,5.25,5.42,48455,5.44,5.45,5.25,5.42,48455,0.0,1.0
2016-04-25,5.4,5.43,5.33,5.43,77164,5.4,5.43,5.33,5.43,77164,0.0,1.0
2016-04-26,5.43,5.5711,5.38,5.4,64801,5.43,5.5711,5.38,5.4,64801,0.0,1.0
2016-04-27,5.46,5.48,5.34,5.43,15519,5.46,5.48,5.34,5.43,15519,0.0,1.0
2016-04-28,5.4,5.49,5.39,5.46,38628,5.4,5.49,5.39,5.46,38628,0.0,1.0
2016-04-29,5.37,5.4,5.2501,5.4,268067,5.37,5.4,5.2501,5.4,268067,0.0,1.0
2016-05-02,5.44,5.54,5.26,5.35,108958,5.44,5.54,5.26,5.35,108958,0.0,1.0
2016-05-03,5.34,5.42,5.32,5.37,56057,5.34,5.42,5.32,5.37,56057,0.0,1.0
2016-05-04,5.37,5.49,5.36,5.36,76136,5.37,5.49,5.36,5.36,76136,0.0,1.0
2016-05-05,5.32,5.39,5.26,5.39,77609,5.32,5.39,5.26,5.39,77609,0.0,1.0
2016-05-06,5.31,5.38,5.26,5.35,157816,5.31,5.38,5.26,5.35,157816,0.0,1.0
2016-05-09,5.36,5.51,5.31,5.31,166246,5.36,5.51,5.31,5.31,166246,0.0,1.0
2016-05-10,5.31,5.39,5.28,5.39,78746,5.31,5.39,5.28,5.39,78746,0.0,1.0
2016-05-11,4.84,5.33,4.84,5.33,145850,4.84,5.33,4.84,5.33,145850,0.0,1.0
2016-05-12,4.89,5.2,4.79,4.88,100664,4.89,5.2,4.79,4.88,100664,0.0,1.0
2016-05-13,4.65,4.9,4.6,4.9,155952,4.65,4.9,4.6,4.9,155952,0.0,1.0
2016-05-16,4.71,4.8,4.67,4.67,119910,4.71,4.8,4.67,4.67,119910,0.0,1.0
2016-05-17,4.69,4.8,4.595,4.65,200554,4.69,4.8,4.595,4.65,200554,0.0,1.0
2016-05-18,4.63,4.71,4.52,4.52,175584,4.63,4.71,4.52,4.52,175584,0.0,1.0
2016-05-19,4.5,4.59,4.43,4.53,82054,4.5,4.59,4.43,4.53,82054,0.0,1.0
2016-05-20,5.0,5.01,4.22,4.36,206632,5.0,5.01,4.22,4.36,206632,0.0,1.0
2016-05-23,5.0,5.02,4.9,4.9,81775,5.0,5.02,4.9,4.9,81775,0.0,1.0
2016-05-24,5.0,5.03,4.78,5.0,57187,5.0,5.03,4.78,5.0,57187,0.0,1.0
2016-05-25,4.9,5.01,4.89,5.01,18593,4.9,5.01,4.89,5.01,18593,0.0,1.0
2016-05-26,4.82,4.95,4.75,4.93,66336,4.82,4.95,4.75,4.93,66336,0.0,1.0
2016-05-27,4.75,4.93,4.73,4.85,51075,4.75,4.93,4.73,4.85,51075,0.0,1.0
2016-05-31,4.68,4.78,4.64,4.78,200122,4.68,4.78,4.64,4.78,200122,0.0,1.0
2016-06-01,4.7,4.7,4.48,4.66,125083,4.7,4.7,4.48,4.66,125083,0.0,1.0
2016-06-02,4.69,4.71,4.6,4.69,117283,4.69,4.71,4.6,4.69,117283,0.0,1.0
2016-06-03,4.65,4.69,4.64,4.67,121407,4.65,4.69,4.64,4.67,121407,0.0,1.0
2016-06-06,4.68,4.69,4.65,4.65,65080,4.68,4.69,4.65,4.65,65080,0.0,1.0
2016-06-07,4.62,4.695,4.6,4.69,51771,4.62,4.695,4.6,4.69,51771,0.0,1.0
2016-06-08,4.6,4.62,4.57,4.62,77780,4.6,4.62,4.57,4.62,77780,0.0,1.0
2016-06-09,4.55,4.59,4.5,4.59,247361,4.55,4.59,4.5,4.59,247361,0.0,1.0
2016-06-10,4.6,4.61,4.47,4.53,92837,4.6,4.61,4.47,4.53,92837,0.0,1.0
2016-06-13,4.67,4.69,4.58,4.6,81200,4.67,4.69,4.58,4.6,81200,0.0,1.0
2016-06-14,4.54,4.71,4.48,4.66,46649,4.54,4.71,4.48,4.66,46649,0.0,1.0
2016-06-15,4.59,4.64,4.54,4.54,45061,4.59,4.64,4.54,4.54,45061,0.0,1.0
2016-06-16,4.67,4.69,4.51,4.56,53731,4.67,4.69,4.51,4.56,53731,0.0,1.0
2016-06-17,4.78,4.82,4.66,4.66,167929,4.78,4.82,4.66,4.66,167929,0.0,1.0
2016-06-20,4.83,4.943,4.79,4.82,70883,4.83,4.943,4.79,4.82,70883,0.0,1.0
2016-06-21,4.74,4.815,4.71,4.815,28590,4.74,4.815,4.71,4.815,28590,0.0,1.0
2016-06-22,4.72,4.8,4.7,4.76,33960,4.72,4.8,4.7,4.76,33960,0.0,1.0
2016-06-23,4.9,4.9,4.74,4.77,42408,4.9,4.9,4.74,4.77,42408,0.0,1.0
2016-06-24,4.74,4.9,4.53,4.7,511800,4.74,4.9,4.53,4.7,511800,0.0,1.0
2016-06-27,4.44,4.68,4.44,4.68,80795,4.44,4.68,4.44,4.68,80795,0.0,1.0
2016-06-28,4.5,4.63,4.45,4.5,97329,4.5,4.63,4.45,4.5,97329,0.0,1.0
2016-06-29,4.54,4.6099,4.53,4.56,65928,4.54,4.6099,4.53,4.56,65928,0.0,1.0
2016-06-30,4.57,4.68,4.47,4.54,66835,4.57,4.68,4.47,4.54,66835,0.0,1.0
2016-07-01,4.9,4.94,4.61,4.61,107965,4.9,4.94,4.61,4.61,107965,0.0,1.0
2016-07-05,4.88,4.92,4.82,4.92,57653,4.88,4.92,4.82,4.92,57653,0.0,1.0
2016-07-06,5.01,5.02,4.88,4.88,104202,5.01,5.02,4.88,4.88,104202,0.0,1.0
2016-07-07,5.02,5.04,4.97,5.01,157256,5.02,5.04,4.97,5.01,157256,0.0,1.0
2016-07-08,5.14,5.216,5.04,5.05,156819,5.14,5.216,5.04,5.05,156819,0.0,1.0
2016-07-11,5.25,5.28,5.15,5.21,90597,5.25,5.28,5.15,5.21,90597,0.0,1.0
2016-07-12,5.24,5.3,5.219,5.27,89187,5.24,5.3,5.219,5.27,89187,0.0,1.0
2016-07-13,5.02,5.26,5.01,5.25,71453,5.02,5.26,5.01,5.25,71453,0.0,1.0
2016-07-14,4.9,5.05,4.865,5.05,170001,4.9,5.05,4.865,5.05,170001,0.0,1.0
2016-07-15,5.0,5.05,4.89,4.95,60119,5.0,5.05,4.89,4.95,60119,0.0,1.0
2016-07-18,5.06,5.08,4.92,5.02,46993,5.06,5.08,4.92,5.02,46993,0.0,1.0
2016-07-19,4.91,5.08,4.89,5.07,36823,4.91,5.08,4.89,5.07,36823,0.0,1.0
2016-07-20,4.91,5.0199,4.89,4.94,50486,4.91,5.0199,4.89,4.94,50486,0.0,1.0
2016-07-21,4.76,4.96,4.75,4.91,38865,4.76,4.96,4.75,4.91,38865,0.0,1.0
2016-07-22,4.87,4.88,4.72,4.76,67820,4.87,4.88,4.72,4.76,67820,0.0,1.0
2016-07-25,4.98,5.0,4.84,4.84,69917,4.98,5.0,4.84,4.84,69917,0.0,1.0
2016-07-26,5.01,5.03,4.9,5.0,33837,5.01,5.03,4.9,5.0,33837,0.0,1.0
2016-07-27,5.0,5.01,4.97,4.98,47037,5.0,5.01,4.97,4.98,47037,0.0,1.0
2016-07-28,5.06,5.07,4.97,4.99,30382,5.06,5.07,4.97,4.99,30382,0.0,1.0
2016-07-29,5.16,5.17,4.05,5.05,111878,5.16,5.17,4.05,5.05,111878,0.0,1.0
2016-08-01,4.98,5.25,4.97,5.18,54152,4.98,5.25,4.97,5.18,54152,0.0,1.0
2016-08-02,4.82,5.18,4.78,5.1,88040,4.82,5.18,4.78,5.1,88040,0.0,1.0
2016-08-03,4.81,4.85,4.78,4.8,43600,4.81,4.85,4.78,4.8,43600,0.0,1.0
2016-08-04,4.93,5.04,4.83,5.04,30352,4.93,5.04,4.83,5.04,30352,0.0,1.0
2016-08-05,5.03,5.09,4.94,5.01,69803,5.03,5.09,4.94,5.01,69803,0.0,1.0
2016-08-08,5.02,5.03,4.97,4.99,34642,5.02,5.03,4.97,4.99,34642,0.0,1.0
2016-08-09,4.9,4.99,4.88,4.99,27841,4.9,4.99,4.88,4.99,27841,0.0,1.0
2016-08-10,4.9,4.95,4.75,4.89,11941,4.9,4.95,4.75,4.89,11941,0.0,1.0
2016-08-11,5.01,5.03,4.89,4.89,41167,5.01,5.03,4.89,4.89,41167,0.0,1.0
2016-08-12,5.06,5.08,4.99,5.01,23125,5.06,5.08,4.99,5.01,23125,0.0,1.0
2016-08-15,5.23,5.25,5.02,5.08,65105,5.23,5.25,5.02,5.08,65105,0.0,1.0
2016-08-16,5.39,5.42,5.1001,5.18,185491,5.39,5.42,5.1001,5.18,185491,0.0,1.0
2016-08-17,5.4,5.42,5.33,5.34,111833,5.4,5.42,5.33,5.34,111833,0.0,1.0
2016-08-18,5.5,5.51,5.43,5.4399,108486,5.5,5.51,5.43,5.4399,108486,0.0,1.0
2016-08-19,5.47,5.52,5.47,5.5,58596,5.47,5.52,5.47,5.5,58596,0.0,1.0
2016-08-22,5.43,5.48,5.36,5.46,61650,5.43,5.48,5.36,5.46,61650,0.0,1.0
2016-08-23,5.48,5.54,5.43,5.44,111393,5.48,5.54,5.43,5.44,111393,0.0,1.0
2016-08-24,5.41,5.57,5.37,5.45,77758,5.41,5.57,5.37,5.45,77758,0.0,1.0
2016-08-25,4.88,5.12,4.8,5.0,126407,4.88,5.12,4.8,5.0,126407,0.0,1.0
2016-08-26,4.86,4.98,4.83,4.95,77610,4.86,4.98,4.83,4.95,77610,0.0,1.0
2016-08-29,4.75,4.91,4.71,4.91,96507,4.75,4.91,4.71,4.91,96507,0.0,1.0
2016-08-30,4.66,4.77,4.62,4.75,73601,4.66,4.77,4.62,4.75,73601,0.0,1.0
2016-08-31,4.63,4.7,4.59,4.68,79379,4.63,4.7,4.59,4.68,79379,0.0,1.0
2016-09-01,4.69,4.72,4.56,4.63,95357,4.69,4.72,4.56,4.63,95357,0.0,1.0
2016-09-02,4.76,4.77,4.69,4.73,52399,4.76,4.77,4.69,4.73,52399,0.0,1.0
2016-09-06,4.75,4.79,4.71,4.71,40002,4.75,4.79,4.71,4.71,40002,0.0,1.0
2016-09-07,4.8,4.82,4.74,4.77,73436,4.8,4.82,4.74,4.77,73436,0.0,1.0
2016-09-08,4.72,4.82,4.72,4.8,26360,4.72,4.82,4.72,4.8,26360,0.0,1.0
2016-09-09,4.49,4.71,4.49,4.7,102512,4.49,4.71,4.49,4.7,102512,0.0,1.0
2016-09-12,4.56,4.62,4.46,4.46,78570,4.56,4.62,4.46,4.46,78570,0.0,1.0
2016-09-13,4.5,4.57,4.46,4.57,62546,4.5,4.57,4.46,4.57,62546,0.0,1.0
2016-09-14,4.68,4.7,4.45,4.48,86245,4.68,4.7,4.45,4.48,86245,0.0,1.0
2016-09-15,4.65,4.75,4.62,4.71,40115,4.65,4.75,4.62,4.71,40115,0.0,1.0
2016-09-16,4.67,4.68,4.63,4.67,114013,4.67,4.68,4.63,4.67,114013,0.0,1.0
2016-09-19,4.59,4.72,4.54,4.7,49163,4.59,4.72,4.54,4.7,49163,0.0,1.0
2016-09-20,4.49,4.6,4.49,4.59,38179,4.49,4.6,4.49,4.59,38179,0.0,1.0
2016-09-21,4.49,4.52,4.4,4.52,54972,4.49,4.52,4.4,4.52,54972,0.0,1.0
2016-09-22,4.52,4.59,4.49,4.49,84903,4.52,4.59,4.49,4.49,84903,0.0,1.0
2016-09-23,4.48,4.56,4.45,4.53,93860,4.48,4.56,4.45,4.53,93860,0.0,1.0
2016-09-26,4.34,4.47,4.28,4.45,85594,4.34,4.47,4.28,4.45,85594,0.0,1.0
2016-09-27,4.33,4.39,4.32,4.33,44032,4.33,4.39,4.32,4.33,44032,0.0,1.0
2016-09-28,4.32,4.35,4.26,4.26,62845,4.32,4.35,4.26,4.26,62845,0.0,1.0
2016-09-29,4.19,4.34,4.13,4.33,272654,4.19,4.34,4.13,4.33,272654,0.0,1.0
2016-09-30,4.33,4.38,4.19,4.2,65906,4.33,4.38,4.19,4.2,65906,0.0,1.0
2016-10-03,4.28,4.345,4.22,4.29,42336,4.28,4.345,4.22,4.29,42336,0.0,1.0
2016-10-04,4.36,4.38,4.21,4.26,62974,4.36,4.38,4.21,4.26,62974,0.0,1.0
2016-10-05,4.36,4.48,4.32,4.37,37639,4.36,4.48,4.32,4.37,37639,0.0,1.0
2016-10-06,4.5,4.53,4.36,4.36,53042,4.5,4.53,4.36,4.36,53042,0.0,1.0
2016-10-07,4.43,4.6008,4.41,4.6008,37744,4.43,4.6008,4.41,4.6008,37744,0.0,1.0
2016-10-10,4.49,4.5186,4.45,4.45,38544,4.49,4.5186,4.45,4.45,38544,0.0,1.0
2016-10-11,4.36,4.5,4.33,4.5,24074,4.36,4.5,4.33,4.5,24074,0.0,1.0
2016-10-12,4.3,4.51,4.26,4.39,78149,4.3,4.51,4.26,4.39,78149,0.0,1.0
2016-10-13,4.22,4.27,4.22,4.26,30589,4.22,4.27,4.22,4.26,30589,0.0,1.0
2016-10-14,4.23,4.29,4.2,4.25,24044,4.23,4.29,4.2,4.25,24044,0.0,1.0
2016-10-17,4.25,4.3,4.2,4.2,16706,4.25,4.3,4.2,4.2,16706,0.0,1.0
2016-10-18,4.25,4.35,4.15,4.35,21508,4.25,4.35,4.15,4.35,21508,0.0,1.0
2016-10-19,4.25,4.25,4.175,4.25,35140,4.25,4.25,4.175,4.25,35140,0.0,1.0
2016-10-20,4.2,4.3,4.15,4.25,55064,4.2,4.3,4.15,4.25,55064,0.0,1.0
2016-10-21,4.15,4.2,3.95,4.15,154690,4.15,4.2,3.95,4.15,154690,0.0,1.0
2016-10-24,4.4,4.45,4.15,4.2,31357,4.4,4.45,4.15,4.2,31357,0.0,1.0
2016-10-25,4.4,4.45,4.35,4.45,21539,4.4,4.45,4.35,4.45,21539,0.0,1.0
2016-10-26,4.35,4.45,4.35,4.45,31698,4.35,4.45,4.35,4.45,31698,0.0,1.0
2016-10-27,4.35,4.4,4.35,4.4,23414,4.35,4.4,4.35,4.4,23414,0.0,1.0
2016-10-28,4.3,4.35,4.15,4.279,19535,4.3,4.35,4.15,4.279,19535,0.0,1.0
2016-10-31,4.05,4.3,3.95,4.3,221266,4.05,4.3,3.95,4.3,221266,0.0,1.0
2016-11-01,3.95,4.175,3.9,4.1,172838,3.95,4.175,3.9,4.1,172838,0.0,1.0
2016-11-02,3.95,4.05,3.95,3.95,43395,3.95,4.05,3.95,3.95,43395,0.0,1.0
2016-11-03,3.9,4.05,3.9,4.0,83441,3.9,4.05,3.9,4.0,83441,0.0,1.0
2016-11-04,4.1,4.3,3.9,3.95,49932,4.1,4.3,3.9,3.95,49932,0.0,1.0
2016-11-07,4.2,4.2,4.1,4.2,33763,4.2,4.2,4.1,4.2,33763,0.0,1.0
2016-11-08,4.3,4.35,4.15,4.2,29458,4.3,4.35,4.15,4.2,29458,0.0,1.0
2016-11-09,4.5,4.5,4.086,4.25,61156,4.5,4.5,4.086,4.25,61156,0.0,1.0
2016-11-10,4.5,4.7,4.2,4.55,104813,4.5,4.7,4.2,4.55,104813,0.0,1.0
2016-11-11,4.7,4.7,4.0,4.6,197993,4.7,4.7,4.0,4.6,197993,0.0,1.0
2016-11-14,4.9,5.0,4.55,4.7,86126,4.9,5.0,4.55,4.7,86126,0.0,1.0
2016-11-15,4.85,4.9,4.555,4.9,33116,4.85,4.9,4.555,4.9,33116,0.0,1.0
2016-11-16,4.9,4.9,4.75,4.9,51066,4.9,4.9,4.75,4.9,51066,0.0,1.0
2016-11-17,4.85,4.95,4.7,4.95,52741,4.85,4.95,4.7,4.95,52741,0.0,1.0
2016-11-18,4.2,4.55,4.05,4.55,135424,4.2,4.55,4.05,4.55,135424,0.0,1.0
2016-11-21,4.1,4.255,4.025,4.15,222916,4.1,4.255,4.025,4.15,222916,0.0,1.0
2016-11-22,4.1,4.25,4.0,4.15,254328,4.1,4.25,4.0,4.15,254328,0.0,1.0
2016-11-23,4.15,4.25,4.05,4.1,145015,4.15,4.25,4.05,4.1,145015,0.0,1.0
2016-11-25,4.2,4.35,4.075,4.1,87845,4.2,4.35,4.075,4.1,87845,0.0,1.0
2016-11-28,4.2,4.3,4.05,4.25,109152,4.2,4.3,4.05,4.25,109152,0.0,1.0
2016-11-29,4.2,4.4,4.2,4.3,65136,4.2,4.4,4.2,4.3,65136,0.0,1.0
2016-11-30,4.1,4.3,4.05,4.25,80044,4.1,4.3,4.05,4.25,80044,0.0,1.0
2016-12-01,4.1,4.25,4.05,4.05,73721,4.1,4.25,4.05,4.05,73721,0.0,1.0
2016-12-02,4.1,4.25,4.05,4.15,66367,4.1,4.25,4.05,4.15,66367,0.0,1.0
2016-12-05,4.2,4.25,4.15,4.15,56677,4.2,4.25,4.15,4.15,56677,0.0,1.0
2016-12-06,4.25,4.25,4.15,4.15,16801,4.25,4.25,4.15,4.15,16801,0.0,1.0
2016-12-07,4.2,4.275,4.15,4.2,24484,4.2,4.275,4.15,4.2,24484,0.0,1.0
2016-12-08,4.15,4.3,4.11,4.15,90020,4.15,4.3,4.11,4.15,90020,0.0,1.0
2016-12-09,4.2,4.25,4.1,4.1,147542,4.2,4.25,4.1,4.1,147542,0.0,1.0
2016-12-12,4.15,4.25,4.1,4.15,123949,4.15,4.25,4.1,4.15,123949,0.0,1.0
2016-12-13,4.1,4.2,4.05,4.15,86705,4.1,4.2,4.05,4.15,86705,0.0,1.0
2016-12-14,4.1,4.15,4.05,4.1,85778,4.1,4.15,4.05,4.1,85778,0.0,1.0
2016-12-15,4.05,4.2,4.05,4.1,50652,4.05,4.2,4.05,4.1,50652,0.0,1.0
2016-12-16,4.1,4.15,4.1,4.1,139946,4.1,4.15,4.1,4.1,139946,0.0,1.0
2016-12-19,4.1,4.175,4.075,4.15,103128,4.1,4.175,4.075,4.15,103128,0.0,1.0
2016-12-20,4.3,4.45,4.15,4.15,98890,4.3,4.45,4.15,4.15,98890,0.0,1.0
2016-12-21,4.25,4.4,4.2,4.35,77356,4.25,4.4,4.2,4.35,77356,0.0,1.0
2016-12-22,4.15,4.25,4.15,4.25,56257,4.15,4.25,4.15,4.25,56257,0.0,1.0
2016-12-23,4.15,4.25,4.05,4.15,45719,4.15,4.25,4.05,4.15,45719,0.0,1.0
2016-12-27,4.25,4.4,4.15,4.15,113357,4.25,4.4,4.15,4.15,113357,0.0,1.0
2016-12-28,4.2,4.3,4.15,4.25,79167,4.2,4.3,4.15,4.25,79167,0.0,1.0
2016-12-29,4.3,4.4,4.1,4.2,75940,4.3,4.4,4.1,4.2,75940,0.0,1.0
2016-12-30,4.25,4.35,4.2,4.25,99510,4.25,4.35,4.2,4.25,99510,0.0,1.0
2017-01-03,4.15,4.3,4.1,4.25,74445,4.15,4.3,4.1,4.25,74445,0.0,1.0
2017-01-04,4.15,4.25,4.1,4.15,52264,4.15,4.25,4.1,4.15,52264,0.0,1.0
2017-01-05,3.9,4.15,3.85,4.15,87097,3.9,4.15,3.85,4.15,87097,0.0,1.0
2017-01-06,3.8,3.95,3.7161,3.95,93119,3.8,3.95,3.7161,3.95,93119,0.0,1.0
2017-01-09,3.25,3.6,3.15,3.5,443723,3.25,3.6,3.15,3.5,443723,0.0,1.0
2017-01-10,3.5,3.5,3.25,3.25,21039,3.5,3.5,3.25,3.25,21039,0.0,1.0
2017-01-11,3.55,3.75,3.425,3.425,117950,3.55,3.75,3.425,3.425,117950,0.0,1.0
2017-01-12,3.6,3.65,3.55,3.575,75076,3.6,3.65,3.55,3.575,75076,0.0,1.0
2017-01-13,3.7,3.85,3.55,3.65,312830,3.7,3.85,3.55,3.65,312830,0.0,1.0
2017-01-17,3.55,3.75,3.5,3.75,144357,3.55,3.75,3.5,3.75,144357,0.0,1.0
2017-01-18,3.45,3.6,3.4,3.6,140768,3.45,3.6,3.4,3.6,140768,0.0,1.0
2017-01-19,3.4,3.5,3.35,3.4,65472,3.4,3.5,3.35,3.4,65472,0.0,1.0
2017-01-20,3.35,3.4,3.35,3.35,63907,3.35,3.4,3.35,3.35,63907,0.0,1.0
2017-01-23,3.3,3.4,3.25,3.35,218319,3.3,3.4,3.25,3.35,218319,0.0,1.0
2017-01-24,3.25,3.325,3.15,3.3,111994,3.25,3.325,3.15,3.3,111994,0.0,1.0
2017-01-25,3.3,3.35,3.2,3.25,172464,3.3,3.35,3.2,3.25,172464,0.0,1.0
2017-01-26,3.3,3.35,3.2,3.3,74639,3.3,3.35,3.2,3.3,74639,0.0,1.0
2017-01-27,3.3,3.395,3.25,3.395,28112,3.3,3.395,3.25,3.395,28112,0.0,1.0
2017-01-30,3.25,3.3,3.25,3.3,46738,3.25,3.3,3.25,3.3,46738,0.0,1.0
2017-01-31,3.55,3.7,3.175,3.25,350318,3.55,3.7,3.175,3.25,350318,0.0,1.0
2017-02-01,3.2,3.6,3.2,3.6,97630,3.2,3.6,3.2,3.6,97630,0.0,1.0
2017-02-02,3.2,3.25,3.1,3.2,95980,3.2,3.25,3.1,3.2,95980,0.0,1.0
2017-02-03,3.25,3.25,3.05,3.25,117848,3.25,3.25,3.05,3.25,117848,0.0,1.0
2017-02-06,3.1,3.35,3.05,3.25,167341,3.1,3.35,3.05,3.25,167341,0.0,1.0
2017-02-07,3.05,3.1,3.025,3.1,46308,3.05,3.1,3.025,3.1,46308,0.0,1.0
2017-02-08,3.0,3.1,2.9,3.0,180354,3.0,3.1,2.9,3.0,180354,0.0,1.0
2017-02-09,3.15,3.2,3.0,3.0,74461,3.15,3.2,3.0,3.0,74461,0.0,1.0
2017-02-10,3.3,3.3,3.15,3.15,68207,3.3,3.3,3.15,3.15,68207,0.0,1.0
2017-02-13,3.25,3.3,3.15,3.3,79309,3.25,3.3,3.15,3.3,79309,0.0,1.0
2017-02-14,3.15,3.25,3.05,3.25,127462,3.15,3.25,3.05,3.25,127462,0.0,1.0
2017-02-15,3.15,3.15,3.05,3.15,44712,3.15,3.15,3.05,3.15,44712,0.0,1.0
2017-02-16,3.25,3.3,3.025,3.1,97731,3.25,3.3,3.025,3.1,97731,0.0,1.0
2017-02-17,3.35,3.4,3.123,3.25,169199,3.35,3.4,3.123,3.25,169199,0.0,1.0
2017-02-21,3.3,3.4,3.25,3.35,52425,3.3,3.4,3.25,3.35,52425,0.0,1.0
2017-02-22,3.2,3.3,3.05,3.25,51108,3.2,3.3,3.05,3.25,51108,0.0,1.0
2017-02-23,3.1,3.225,3.05,3.2,59444,3.1,3.225,3.05,3.2,59444,0.0,1.0
2017-02-24,3.05,3.125,3.0,3.05,81388,3.05,3.125,3.0,3.05,81388,0.0,1.0
2017-02-27,3.1,3.15,3.0,3.0,76378,3.1,3.15,3.0,3.0,76378,0.0,1.0
2017-02-28,3.0,3.2,2.825,3.2,241012,3.0,3.2,2.825,3.2,241012,0.0,1.0
2017-03-01,2.95,3.1,2.9,3.1,213793,2.95,3.1,2.9,3.1,213793,0.0,1.0
2017-03-02,2.85,2.95,2.8,2.9,403566,2.85,2.95,2.8,2.9,403566,0.0,1.0
2017-03-03,2.7,2.9,2.6,2.9,180787,2.7,2.9,2.6,2.9,180787,0.0,1.0
2017-03-06,2.65,2.7,2.6,2.65,71073,2.65,2.7,2.6,2.65,71073,0.0,1.0
2017-03-07,2.55,2.6,2.5,2.6,125276,2.55,2.6,2.5,2.6,125276,0.0,1.0
2017-03-08,2.55,2.7,2.55,2.6,82431,2.55,2.7,2.55,2.6,82431,0.0,1.0
2017-03-09,2.45,2.6,2.45,2.55,67427,2.45,2.6,2.45,2.55,67427,0.0,1.0
2017-03-10,2.5,2.6,2.5,2.5,77961,2.5,2.6,2.5,2.5,77961,0.0,1.0
2017-03-13,2.7,2.95,2.45,2.55,94224,2.7,2.95,2.45,2.55,94224,0.0,1.0
2017-03-14,2.8,2.9,2.55,2.75,390439,2.8,2.9,2.55,2.75,390439,0.0,1.0
2017-03-15,2.8,2.875,2.7,2.85,79284,2.8,2.875,2.7,2.85,79284,0.0,1.0
2017-03-16,2.75,2.85,2.7,2.85,102599,2.75,2.85,2.7,2.85,102599,0.0,1.0
2017-03-17,2.4,2.8,2.35,2.7,292313,2.4,2.8,2.35,2.7,292313,0.0,1.0
2017-03-20,2.35,2.4,2.1,2.2,420704,2.35,2.4,2.1,2.2,420704,0.0,1.0
2017-03-21,2.5,2.55,2.15,2.35,364523,2.5,2.55,2.15,2.35,364523,0.0,1.0
2017-03-22,2.45,2.7,2.3,2.55,287145,2.45,2.7,2.3,2.55,287145,0.0,1.0
2017-03-23,2.55,2.65,2.4,2.4,183928,2.55,2.65,2.4,2.4,183928,0.0,1.0
2017-03-24,2.6,2.85,2.55,2.6,422048,2.6,2.85,2.55,2.6,422048,0.0,1.0
2017-03-27,2.4,2.6,2.35,2.55,457109,2.4,2.6,2.35,2.55,457109,0.0,1.0
2017-03-28,2.5,2.5,2.35,2.4,408667,2.5,2.5,2.35,2.4,408667,0.0,1.0
2017-03-29,2.65,2.8,2.45,2.45,256088,2.65,2.8,2.45,2.45,256088,0.0,1.0
2017-03-30,2.85,2.85,2.6,2.65,248639,2.85,2.85,2.6,2.65,248639,0.0,1.0
2017-03-31,2.85,2.95,2.75,2.9,393865,2.85,2.95,2.75,2.9,393865,0.0,1.0
2017-04-03,2.7,3.0,2.65,2.85,363473,2.7,3.0,2.65,2.85,363473,0.0,1.0
2017-04-04,2.85,2.85,2.6,2.7,271801,2.85,2.85,2.6,2.7,271801,0.0,1.0
2017-04-05,2.65,2.85,2.65,2.85,197825,2.65,2.85,2.65,2.85,197825,0.0,1.0
2017-04-06,2.65,2.7,2.6,2.65,158081,2.65,2.7,2.6,2.65,158081,0.0,1.0
2017-04-07,2.75,2.8,2.6,2.6,242080,2.75,2.8,2.6,2.6,242080,0.0,1.0
2017-04-10,2.65,2.8,2.65,2.7,1882,2.65,2.8,2.65,2.7,1882,0.0,1.0
2017-04-11,2.75,2.8,2.6,2.65,1361,2.75,2.8,2.6,2.65,1361,0.0,1.0
2017-04-12,2.7,2.8,2.6,2.75,94183,2.7,2.8,2.6,2.75,94183,0.0,1.0
2017-04-13,2.6,2.7,2.6,2.65,91537,2.6,2.7,2.6,2.65,91537,0.0,1.0
2017-04-17,2.55,2.65,2.5,2.65,78030,2.55,2.65,2.5,2.65,78030,0.0,1.0
2017-04-18,2.6,2.65,2.45,2.55,66171,2.6,2.65,2.45,2.55,66171,0.0,1.0
2017-04-19,2.55,2.7,2.55,2.6,75858,2.55,2.7,2.55,2.6,75858,0.0,1.0
2017-04-20,2.75,2.75,2.55,2.6,139570,2.75,2.75,2.55,2.6,139570,0.0,1.0
2017-04-21,2.65,2.8,2.65,2.75,163020,2.65,2.8,2.65,2.75,163020,0.0,1.0
2017-04-24,2.7,2.8,2.65,2.75,126399,2.7,2.8,2.65,2.75,126399,0.0,1.0
2017-04-25,2.65,2.8,2.65,2.7,139297,2.65,2.8,2.65,2.7,139297,0.0,1.0
2017-04-26,2.75,2.8,2.65,2.7,145999,2.75,2.8,2.65,2.7,145999,0.0,1.0
2017-04-27,2.75,2.85,2.7,2.75,126268,2.75,2.85,2.7,2.75,126268,0.0,1.0
2017-04-28,2.55,2.8,2.5,2.8,227590,2.55,2.8,2.5,2.8,227590,0.0,1.0
2017-05-01,2.55,2.65,2.475,2.475,122654,2.55,2.65,2.475,2.475,122654,0.0,1.0
2017-05-02,2.45,2.575,2.45,2.5,144505,2.45,2.575,2.45,2.5,144505,0.0,1.0
2017-05-03,2.45,2.5,2.4,2.45,98687,2.45,2.5,2.4,2.45,98687,0.0,1.0
2017-05-04,2.3,2.45,2.3,2.45,344676,2.3,2.45,2.3,2.45,344676,0.0,1.0
2017-05-05,2.25,2.35,2.25,2.325,287619,2.25,2.35,2.25,2.325,287619,0.0,1.0
2017-05-08,2.3,2.325,2.25,2.25,185364,2.3,2.325,2.25,2.25,185364,0.0,1.0
2017-05-09,2.2,2.35,2.15,2.3,306981,2.2,2.35,2.15,2.3,306981,0.0,1.0
2017-05-10,2.3,2.4,2.15,2.2,408246,2.3,2.4,2.15,2.2,408246,0.0,1.0
2017-05-11,2.25,2.3427,2.175,2.25,244393,2.25,2.3427,2.175,2.25,244393,0.0,1.0
2017-05-12,2.15,2.275,2.15,2.2,215559,2.15,2.275,2.15,2.2,215559,0.0,1.0
2017-05-15,2.0,2.35,1.95,2.2,824986,2.0,2.35,1.95,2.2,824986,0.0,1.0
2017-05-16,2.25,2.3,2.0,2.05,550905,2.25,2.3,2.0,2.05,550905,0.0,1.0
2017-05-17,2.2,2.375,2.2,2.3,229127,2.2,2.375,2.2,2.3,229127,0.0,1.0
2017-05-18,2.0,2.3,1.95,2.2,389495,2.0,2.3,1.95,2.2,389495,0.0,1.0
2017-05-19,2.4,2.45,2.1,2.1,1571795,2.4,2.45,2.1,2.1,1571795,0.0,1.0
2017-05-22,2.25,2.5,2.2,2.45,316236,2.25,2.5,2.2,2.45,316236,0.0,1.0
2017-05-23,2.3,2.35,2.275,2.3,127358,2.3,2.35,2.275,2.3,127358,0.0,1.0
2017-05-24,2.25,2.35,2.2,2.3,253177,2.25,2.35,2.2,2.3,253177,0.0,1.0
2017-05-25,2.2,2.3,2.2,2.25,2103,2.2,2.3,2.2,2.25,2103,0.0,1.0
2017-05-26,2.25,2.3,2.2,2.2,2314,2.25,2.3,2.2,2.2,2314,0.0,1.0
2017-05-30,2.25,2.3,2.25,2.25,154732,2.25,2.3,2.25,2.25,154732,0.0,1.0
2017-05-31,2.4,2.45,2.2,2.25,225973,2.4,2.45,2.2,2.25,225973,0.0,1.0
2017-06-01,2.4,2.525,2.35,2.4,243597,2.4,2.525,2.35,2.4,243597,0.0,1.0
2017-06-02,2.5,2.525,2.4,2.4,208236,2.5,2.525,2.4,2.4,208236,0.0,1.0
2017-06-05,2.5,2.6,2.45,2.5,198111,2.5,2.6,2.45,2.5,198111,0.0,1.0
2017-06-06,2.35,2.525,2.25,2.45,341125,2.35,2.525,2.25,2.45,341125,0.0,1.0
2017-06-07,2.325,2.35,2.3,2.35,152961,2.325,2.35,2.3,2.35,152961,0.0,1.0
2017-06-08,2.23,2.33,2.2,2.3,2107,2.23,2.33,2.2,2.3,2107,0.0,1.0
2017-06-09,2.35,2.35,2.15,2.2,212200,2.35,2.35,2.15,2.2,212200,0.0,1.0
2017-06-12,2.15,2.4,2.15,2.3,396403,2.15,2.4,2.15,2.3,396403,0.0,1.0
2017-06-13,2.35,2.4,2.15,2.2,314729,2.35,2.4,2.15,2.2,314729,0.0,1.0
2017-06-14,2.45,2.5,2.25,2.4,380890,2.45,2.5,2.25,2.4,380890,0.0,1.0
2017-06-15,2.5,2.625,2.4,2.4,241864,2.5,2.625,2.4,2.4,241864,0.0,1.0
2017-06-16,2.5,2.525,2.4,2.45,375814,2.5,2.525,2.4,2.45,375814,0.0,1.0
2017-06-19,2.55,2.65,2.4,2.5,346675,2.55,2.65,2.4,2.5,346675,0.0,1.0
2017-06-20,2.55,2.645,2.5,2.6,196782,2.55,2.645,2.5,2.6,196782,0.0,1.0
2017-06-21,2.65,2.7,2.55,2.6,229974,2.65,2.7,2.55,2.6,229974,0.0,1.0
2017-06-22,2.6,2.7,2.55,2.7,444421,2.6,2.7,2.55,2.7,444421,0.0,1.0
2017-06-23,2.45,2.65,2.4,2.65,3154797,2.45,2.65,2.4,2.65,3154797,0.0,1.0
2017-06-26,2.65,2.675,2.5,2.5,406618,2.65,2.675,2.5,2.5,406618,0.0,1.0
2017-06-27,2.65,2.75,2.55,2.6,409416,2.65,2.75,2.55,2.6,409416,0.0,1.0
2017-06-28,2.35,2.75,2.35,2.7,373745,2.35,2.75,2.35,2.7,373745,0.0,1.0
2017-06-29,2.3,2.375,2.25,2.35,228211,2.3,2.375,2.25,2.35,228211,0.0,1.0
2017-06-30,2.35,2.35,2.2,2.3,724859,2.35,2.35,2.2,2.3,724859,0.0,1.0
2017-07-03,2.35,2.5,2.25,2.4,120629,2.35,2.5,2.25,2.4,120629,0.0,1.0
2017-07-05,2.25,2.4,2.2,2.35,289120,2.25,2.4,2.2,2.35,289120,0.0,1.0
2017-07-06,2.0,2.25,2.0,2.25,402846,2.0,2.25,2.0,2.25,402846,0.0,1.0
2017-07-07,2.05,2.05,1.905,2.0,264491,2.05,2.05,1.905,2.0,264491,0.0,1.0
2017-07-10,2.0,2.125,1.85,2.05,385811,2.0,2.125,1.85,2.05,385811,0.0,1.0
2017-07-11,1.95,2.05,1.9,2.05,266080,1.95,2.05,1.9,2.05,266080,0.0,1.0
2017-07-12,1.95,2.0,1.9,1.95,175882,1.95,2.0,1.9,1.95,175882,0.0,1.0
2017-07-13,2.0,2.0,1.9,1.95,140578,2.0,2.0,1.9,1.95,140578,0.0,1.0
2017-07-14,2.0,2.05,1.95,2.0,307004,2.0,2.05,1.95,2.0,307004,0.0,1.0
2017-07-17,2.05,2.05,1.925,2.0,160913,2.05,2.05,1.925,2.0,160913,0.0,1.0
2017-07-18,2.15,2.15,1.975,2.0,231872,2.15,2.15,1.975,2.0,231872,0.0,1.0
2017-07-19,2.05,2.15,2.05,2.15,151150,2.05,2.15,2.05,2.15,151150,0.0,1.0
2017-07-20,2.0,2.15,1.95,2.05,102368,2.0,2.15,1.95,2.05,102368,0.0,1.0
2017-07-21,1.9,2.0,1.85,2.0,223793,1.9,2.0,1.85,2.0,223793,0.0,1.0
2017-07-24,1.8,1.95,1.8,1.9,190792,1.8,1.95,1.8,1.9,190792,0.0,1.0
2017-07-25,1.75,1.875,1.7,1.8432,420268,1.75,1.875,1.7,1.8432,420268,0.0,1.0
2017-07-26,1.85,1.9,1.75,1.75,171069,1.85,1.9,1.75,1.75,171069,0.0,1.0
2017-07-27,2.0,2.15,1.85,1.85,282701,2.0,2.15,1.85,1.85,282701,0.0,1.0
2017-07-28,2.0,2.1,2.0,2.0,62801,2.0,2.1,2.0,2.0,62801,0.0,1.0
2017-07-31,2.0,2.0,1.87,2.0,231908,2.0,2.0,1.87,2.0,231908,0.0,1.0
2017-08-01,1.95,2.0,1.9,2.0,250577,1.95,2.0,1.9,2.0,250577,0.0,1.0
2017-08-02,1.9,2.05,1.9,1.95,781572,1.9,2.05,1.9,1.95,781572,0.0,1.0
2017-08-03,1.9,2.0,1.85,1.95,281965,1.9,2.0,1.85,1.95,281965,0.0,1.0
2017-08-04,1.85,2.0,1.85,1.9,220124,1.85,2.0,1.85,1.9,220124,0.0,1.0
2017-08-07,1.9,1.9,1.8,1.9,215288,1.9,1.9,1.8,1.9,215288,0.0,1.0
2017-08-08,1.85,1.9,1.8,1.9,270670,1.85,1.9,1.8,1.9,270670,0.0,1.0
2017-08-09,1.8,1.85,1.8,1.85,116443,1.8,1.85,1.8,1.85,116443,0.0,1.0
2017-08-10,1.85,1.9,1.775,1.8,312037,1.85,1.9,1.775,1.8,312037,0.0,1.0
2017-08-11,1.85,1.875,1.8,1.85,261518,1.85,1.875,1.8,1.85,261518,0.0,1.0
2017-08-14,1.75,1.9,1.75,1.85,261729,1.75,1.9,1.75,1.85,261729,0.0,1.0
2017-08-15,1.7,1.8,1.65,1.75,504000,1.7,1.8,1.65,1.75,504000,0.0,1.0
2017-08-16,1.7,1.775,1.65,1.7,263996,1.7,1.775,1.65,1.7,263996,0.0,1.0
2017-08-17,1.7,1.75,1.575,1.7,666080,1.7,1.75,1.575,1.7,666080,0.0,1.0
2017-08-18,1.55,1.65,1.55,1.65,162925,1.55,1.65,1.55,1.65,162925,0.0,1.0
2017-08-21,1.6,1.65,1.55,1.6,653319,1.6,1.65,1.55,1.6,653319,0.0,1.0
2017-08-22,1.6,1.65,1.55,1.65,594334,1.6,1.65,1.55,1.65,594334,0.0,1.0
2017-08-23,1.6,1.6,1.55,1.55,240981,1.6,1.6,1.55,1.55,240981,0.0,1.0
2017-08-24,1.75,1.75,1.455,1.6,688878,1.75,1.75,1.455,1.6,688878,0.0,1.0
2017-08-25,1.7,1.8,1.7,1.8,224059,1.7,1.8,1.7,1.8,224059,0.0,1.0
2017-08-28,1.85,1.95,1.7,1.7,1482468,1.85,1.95,1.7,1.7,1482468,0.0,1.0
2017-08-29,1.85,1.9,1.75,1.8,775366,1.85,1.9,1.75,1.8,775366,0.0,1.0
2017-08-30,1.8,1.95,1.8,1.85,474719,1.8,1.95,1.8,1.85,474719,0.0,1.0
2017-08-31,1.85,1.925,1.8,1.85,415881,1.85,1.925,1.8,1.85,415881,0.0,1.0
2017-09-01,2.0,2.1,1.85,1.85,796084,2.0,2.1,1.85,1.85,796084,0.0,1.0
2017-09-05,2.05,2.125,1.95,2.0,317153,2.05,2.125,1.95,2.0,317153,0.0,1.0
2017-09-06,2.0,2.075,1.95,2.05,194302,2.0,2.075,1.95,2.05,194302,0.0,1.0
2017-09-07,2.05,2.1,2.0,2.0,138298,2.05,2.1,2.0,2.0,138298,0.0,1.0
2017-09-08,2.1,2.1,1.95,2.05,316228,2.1,2.1,1.95,2.05,316228,0.0,1.0
2017-09-11,2.0,2.1,2.0,2.1,168180,2.0,2.1,2.0,2.1,168180,0.0,1.0
2017-09-12,2.0,2.05,1.95,2.0,130192,2.0,2.05,1.95,2.0,130192,0.0,1.0
2017-09-13,1.95,2.1,1.95,2.0,255477,1.95,2.1,1.95,2.0,255477,0.0,1.0
2017-09-14,1.95,2.025,1.9,1.95,216054,1.95,2.025,1.9,1.95,216054,0.0,1.0
2017-09-15,2.0,2.0,1.9,1.95,104492,2.0,2.0,1.9,1.95,104492,0.0,1.0
2017-09-18,2.0,2.05,1.925,2.0,159632,2.0,2.05,1.925,2.0,159632,0.0,1.0
2017-09-19,1.875,2.05,1.85,2.0,134482,1.875,2.05,1.85,2.0,134482,0.0,1.0
2017-09-20,1.9,1.95,1.8377,1.9,254146,1.9,1.95,1.8377,1.9,254146,0.0,1.0
2017-09-21,1.9,1.95,1.9,1.9,30007,1.9,1.95,1.9,1.9,30007,0.0,1.0
2017-09-22,1.95,1.95,1.9,1.9,52198,1.95,1.95,1.9,1.9,52198,0.0,1.0
2017-09-25,1.95,2.0,1.85,1.95,93489,1.95,2.0,1.85,1.95,93489,0.0,1.0
2017-09-26,1.975,2.0,1.9,1.95,93308,1.975,2.0,1.9,1.95,93308,0.0,1.0
2017-09-27,2.0,2.1,1.95,2.0,127773,2.0,2.1,1.95,2.0,127773,0.0,1.0
2017-09-28,1.95,2.0,1.95,2.0,14023,1.95,2.0,1.95,2.0,14023,0.0,1.0
2017-09-29,1.9,2.0,1.85,1.95,221200,1.9,2.0,1.85,1.95,221200,0.0,1.0
2017-10-02,1.8,1.95,1.75,1.9,266648,1.8,1.95,1.75,1.9,266648,0.0,1.0
2017-10-03,1.85,1.9,1.75,1.85,427634,1.85,1.9,1.75,1.85,427634,0.0,1.0
2017-10-04,1.9,1.95,1.85,1.9,337446,1.9,1.95,1.85,1.9,337446,0.0,1.0
2017-10-05,1.95,2.1,1.85,1.9,229892,1.95,2.1,1.85,1.9,229892,0.0,1.0
2017-10-06,2.05,2.05,1.95,2.0,232329,2.05,2.05,1.95,2.0,232329,0.0,1.0
2017-10-09,1.925,2.075,1.9,2.05,61706,1.925,2.075,1.9,2.05,61706,0.0,1.0
2017-10-10,2.05,2.1,1.95,1.95,76354,2.05,2.1,1.95,1.95,76354,0.0,1.0
2017-10-11,2.05,2.1,2.025,2.05,46652,2.05,2.1,2.025,2.05,46652,0.0,1.0
2017-10-12,2.075,2.1,2.0,2.05,46465,2.075,2.1,2.0,2.05,46465,0.0,1.0
2017-10-13,2.1,2.15,1.95,2.0,213679,2.1,2.15,1.95,2.0,213679,0.0,1.0
2017-10-16,1.95,2.05,1.95,2.05,47164,1.95,2.05,1.95,2.05,47164,0.0,1.0
2017-10-17,1.9,2.0,1.9,1.95,56200,1.9,2.0,1.9,1.95,56200,0.0,1.0
2017-10-18,1.95,2.0,1.9,1.9,67660,1.95,2.0,1.9,1.9,67660,0.0,1.0
2017-10-19,1.9,1.95,1.85,1.9,59601,1.9,1.95,1.85,1.9,59601,0.0,1.0
2017-10-20,1.9,2.0,1.9,1.9,46241,1.9,2.0,1.9,1.9,46241,0.0,1.0
2017-10-23,1.95,2.0,1.9,1.9,33148,1.95,2.0,1.9,1.9,33148,0.0,1.0
2017-10-24,1.925,1.975,1.9,1.95,131379,1.925,1.975,1.9,1.95,131379,0.0,1.0
2017-10-25,1.95,2.0,1.9,1.9,45353,1.95,2.0,1.9,1.9,45353,0.0,1.0
2017-10-26,1.95,1.95,1.75,1.9,203723,1.95,1.95,1.75,1.9,203723,0.0,1.0
2017-10-27,1.95,2.0,1.875,1.9,84427,1.95,2.0,1.875,1.9,84427,0.0,1.0
2017-10-30,1.95,2.0,1.85,1.9,182760,1.95,2.0,1.85,1.9,182760,0.0,1.0
2017-10-31,2.0,2.05,1.9,1.9,112256,2.0,2.05,1.9,1.9,112256,0.0,1.0
2017-11-01,1.95,2.05,1.95,2.0,50084,1.95,2.05,1.95,2.0,50084,0.0,1.0
2017-11-02,2.025,2.05,1.95,2.0,76558,2.025,2.05,1.95,2.0,76558,0.0,1.0
2017-11-03,2.025,2.05,2.0,2.05,56827,2.025,2.05,2.0,2.05,56827,0.0,1.0
2017-11-06,1.95,2.025,1.9,2.0,32851,1.95,2.025,1.9,2.0,32851,0.0,1.0
2017-11-07,2.0,2.05,1.9,1.95,101227,2.0,2.05,1.9,1.95,101227,0.0,1.0
2017-11-08,2.0,2.05,2.0,2.0,37929,2.0,2.05,2.0,2.0,37929,0.0,1.0
2017-11-09,1.9,2.05,1.9,2.0,186711,1.9,2.05,1.9,2.0,186711,0.0,1.0
2017-11-10,1.95,2.045,1.95,1.95,77531,1.95,2.045,1.95,1.95,77531,0.0,1.0
2017-11-13,2.0,2.0,1.9,1.95,102438,2.0,2.0,1.9,1.95,102438,0.0,1.0
2017-11-14,2.0,2.0441,1.95,2.0,33787,2.0,2.0441,1.95,2.0,33787,0.0,1.0
2017-11-15,2.0,2.05,1.95,2.0,32808,2.0,2.05,1.95,2.0,32808,0.0,1.0
2017-11-16,2.3,2.5,2.0,2.0,282786,2.3,2.5,2.0,2.0,282786,0.0,1.0
2017-11-17,1.825,2.15,1.8,2.15,168740,1.825,2.15,1.8,2.15,168740,0.0,1.0
2017-11-20,1.925,1.95,1.8,1.8,218722,1.925,1.95,1.8,1.8,218722,0.0,1.0
2017-11-21,2.0,2.0,1.95,1.95,160382,2.0,2.0,1.95,1.95,160382,0.0,1.0
2017-11-22,2.0,2.1,1.95,2.0,117858,2.0,2.1,1.95,2.0,117858,0.0,1.0
2017-11-24,1.95,2.0352,1.9,2.0,92435,1.95,2.0352,1.9,2.0,92435,0.0,1.0
2017-11-27,1.95,2.0,1.9,2.0,99133,1.95,2.0,1.9,2.0,99133,0.0,1.0
2017-11-28,2.1,2.125,1.95,1.95,393423,2.1,2.125,1.95,1.95,393423,0.0,1.0
2017-11-29,2.05,2.15,1.95,2.15,47147,2.05,2.15,1.95,2.15,47147,0.0,1.0
2017-11-30,2.03,2.1,1.95,2.1,110304,2.03,2.1,1.95,2.1,110304,0.0,1.0
2017-12-01,2.05,2.1,1.95,2.05,157048,2.05,2.1,1.95,2.05,157048,0.0,1.0
2017-12-04,2.15,2.15,2.05,2.05,106811,2.15,2.15,2.05,2.05,106811,0.0,1.0
2017-12-05,2.2,2.225,2.1,2.15,158843,2.2,2.225,2.1,2.15,158843,0.0,1.0
2017-12-06,2.15,2.2,2.1,2.15,40486,2.15,2.2,2.1,2.15,40486,0.0,1.0
2017-12-07,2.15,2.15,2.1,2.15,70154,2.15,2.15,2.1,2.15,70154,0.0,1.0
2017-12-08,2.28,2.3,2.1,2.2,400448,2.28,2.3,2.1,2.2,400448,0.0,1.0
2017-12-11,2.35,2.35,2.23,2.35,454753,2.35,2.35,2.23,2.35,454753,0.0,1.0
2017-12-12,2.25,2.35,2.15,2.35,279333,2.25,2.35,2.15,2.35,279333,0.0,1.0
2017-12-13,2.15,2.25,2.05,2.25,286132,2.15,2.25,2.05,2.25,286132,0.0,1.0
2017-12-14,2.2,2.2,2.05,2.15,260125,2.2,2.2,2.05,2.15,260125,0.0,1.0
2017-12-15,2.1,2.25,2.05,2.25,197033,2.1,2.25,2.05,2.25,197033,0.0,1.0
2017-12-18,2.2,2.3,2.1,2.3,575730,2.2,2.3,2.1,2.3,575730,0.0,1.0
2017-12-19,2.15,2.2,2.1,2.2,389892,2.15,2.2,2.1,2.2,389892,0.0,1.0
2017-12-20,2.08,2.15,2.05,2.15,100221,2.08,2.15,2.05,2.15,100221,0.0,1.0
2017-12-21,2.1,2.15,2.0,2.05,204355,2.1,2.15,2.0,2.05,204355,0.0,1.0
2017-12-22,2.1,2.15,2.0,2.05,389826,2.1,2.15,2.0,2.05,389826,0.0,1.0
2017-12-26,2.05,2.1,2.0,2.05,202189,2.05,2.1,2.0,2.05,202189,0.0,1.0
2017-12-27,2.05,2.1,2.0,2.05,122721,2.05,2.1,2.0,2.05,122721,0.0,1.0
2017-12-28,2.05,2.15,2.05,2.05,56417,2.05,2.15,2.05,2.05,56417,0.0,1.0
2017-12-29,2.2,2.2,2.0,2.1,473334,2.2,2.2,2.0,2.1,473334,0.0,1.0
2018-01-02,2.28,2.3,2.1,2.2,99077,2.28,2.3,2.1,2.2,99077,0.0,1.0
2018-01-03,2.25,2.3,2.2,2.25,40186,2.25,2.3,2.2,2.25,40186,0.0,1.0
2018-01-04,2.3,2.35,2.15,2.25,53580,2.3,2.35,2.15,2.25,53580,0.0,1.0
2018-01-05,2.3,2.35,2.25,2.35,18208,2.3,2.35,2.25,2.35,18208,0.0,1.0
2018-01-08,2.2,2.25,2.0,2.0,114771,2.2,2.25,2.0,2.0,114771,0.0,1.0
2018-01-09,2.25,2.3,2.25,2.27,3575,2.25,2.3,2.25,2.27,3575,0.0,1.0
2018-01-10,2.25,2.3,2.2,2.25,49668,2.25,2.3,2.2,2.25,49668,0.0,1.0
2018-01-11,2.5,2.5,2.22,2.25,193477,2.5,2.5,2.22,2.25,193477,0.0,1.0
2018-01-12,2.4,2.6,2.4,2.55,54180,2.4,2.6,2.4,2.55,54180,0.0,1.0
2018-01-16,2.4,2.5,2.25,2.4,47407,2.4,2.5,2.25,2.4,47407,0.0,1.0
2018-01-17,2.4,2.5,2.35,2.35,94833,2.4,2.5,2.35,2.35,94833,0.0,1.0
2018-01-18,2.5,2.55,2.4,2.4,59393,2.5,2.55,2.4,2.4,59393,0.0,1.0
2018-01-19,2.55,2.6,2.5,2.5,57990,2.55,2.6,2.5,2.5,57990,0.0,1.0
2018-01-22,2.6,2.65,2.55,2.55,64335,2.6,2.65,2.55,2.55,64335,0.0,1.0
2018-01-23,2.65,2.65,2.55,2.65,53037,2.65,2.65,2.55,2.65,53037,0.0,1.0
2018-01-24,2.65,2.68,2.6,2.6,38038,2.65,2.68,2.6,2.6,38038,0.0,1.0
2018-01-25,2.65,2.7,2.6,2.7,59319,2.65,2.7,2.6,2.7,59319,0.0,1.0
2018-01-26,2.68,2.7,2.6,2.6,42378,2.68,2.7,2.6,2.6,42378,0.0,1.0
2018-01-29,2.5,2.65,2.5,2.65,108664,2.5,2.65,2.5,2.65,108664,0.0,1.0
2018-01-30,2.6,2.6,2.4,2.5,75945,2.6,2.6,2.4,2.5,75945,0.0,1.0
2018-01-31,2.6,2.6,2.55,2.55,56500,2.6,2.6,2.55,2.55,56500,0.0,1.0
2018-02-01,2.6,2.6,2.55,2.55,94749,2.6,2.6,2.55,2.55,94749,0.0,1.0
2018-02-02,2.58,2.6,2.55,2.55,119659,2.58,2.6,2.55,2.55,119659,0.0,1.0
2018-02-05,2.45,2.6,2.45,2.55,264256,2.45,2.6,2.45,2.55,264256,0.0,1.0
2018-02-06,2.4,2.5,2.35,2.4,142732,2.4,2.5,2.35,2.4,142732,0.0,1.0
2018-02-07,2.35,2.45,2.35,2.4,26924,2.35,2.45,2.35,2.4,26924,0.0,1.0
2018-02-08,2.3,2.45,2.25,2.4,65549,2.3,2.45,2.25,2.4,65549,0.0,1.0
2018-02-09,2.25,2.3,2.2,2.25,32918,2.25,2.3,2.2,2.25,32918,0.0,1.0
2018-02-12,2.25,2.35,2.25,2.25,24512,2.25,2.35,2.25,2.25,24512,0.0,1.0
2018-02-13,2.25,2.35,2.25,2.25,8460,2.25,2.35,2.25,2.25,8460,0.0,1.0
2018-02-14,2.3,2.3,2.2,2.3,30900,2.3,2.3,2.2,2.3,30900,0.0,1.0
2018-02-15,2.25,2.3,2.25,2.3,11097,2.25,2.3,2.25,2.3,11097,0.0,1.0
2018-02-16,2.3,2.45,2.2,2.25,161639,2.3,2.45,2.2,2.25,161639,0.0,1.0
2018-02-20,2.33,2.35,2.25,2.3,41514,2.33,2.35,2.25,2.3,41514,0.0,1.0
2018-02-21,2.33,2.35,2.25,2.35,7916,2.33,2.35,2.25,2.35,7916,0.0,1.0
2018-02-22,2.4,2.4,2.3,2.35,53471,2.4,2.4,2.3,2.35,53471,0.0,1.0
2018-02-23,2.45,2.45,2.25,2.4,15825,2.45,2.45,2.25,2.4,15825,0.0,1.0
2018-02-26,2.45,2.55,2.35,2.45,97556,2.45,2.55,2.35,2.45,97556,0.0,1.0
2018-02-27,2.45,2.5,2.3,2.45,147671,2.45,2.5,2.3,2.45,147671,0.0,1.0
2018-02-28,2.45,2.5,2.35,2.45,83288,2.45,2.5,2.35,2.45,83288,0.0,1.0
2018-03-01,2.5,2.55,2.4,2.45,47315,2.5,2.55,2.4,2.45,47315,0.0,1.0
2018-03-02,2.55,2.6,2.5,2.5,18251,2.55,2.6,2.5,2.5,18251,0.0,1.0
2018-03-05,2.5,2.55,2.5,2.55,13268,2.5,2.55,2.5,2.55,13268,0.0,1.0
2018-03-06,2.5,2.55,2.48,2.5,60779,2.5,2.55,2.48,2.5,60779,0.0,1.0
2018-03-07,2.5,2.55,2.45,2.5,27549,2.5,2.55,2.45,2.5,27549,0.0,1.0
2018-03-08,2.53,2.55,2.5,2.5,53816,2.53,2.55,2.5,2.5,53816,0.0,1.0
2018-03-09,2.55,2.6,2.5,2.55,22575,2.55,2.6,2.5,2.55,22575,0.0,1.0
2018-03-12,2.55,2.55,2.4,2.5,110308,2.55,2.55,2.4,2.5,110308,0.0,1.0
2018-03-13,2.5,2.55,2.5,2.55,39258,2.5,2.55,2.5,2.55,39258,0.0,1.0
2018-03-14,2.48,2.55,2.45,2.5,20239,2.48,2.55,2.45,2.5,20239,0.0,1.0
2018-03-15,2.45,2.55,2.45,2.45,28581,2.45,2.55,2.45,2.45,28581,0.0,1.0
2018-03-16,2.4,2.5,2.2,2.45,578864,2.4,2.5,2.2,2.45,578864,0.0,1.0
2018-03-19,2.35,2.5,2.35,2.4,73355,2.35,2.5,2.35,2.4,73355,0.0,1.0
2018-03-20,2.35,2.42,2.3,2.35,59036,2.35,2.42,2.3,2.35,59036,0.0,1.0
2018-03-21,2.3,2.42,2.28,2.35,89645,2.3,2.42,2.28,2.35,89645,0.0,1.0
2018-03-22,2.3,2.4,2.25,2.3,61315,2.3,2.4,2.25,2.3,61315,0.0,1.0
2018-03-23,2.0,2.3,1.85,2.3,684893,2.0,2.3,1.85,2.3,684893,0.0,1.0
2018-03-26,2.0,2.05,1.9,2.05,189380,2.0,2.05,1.9,2.05,189380,0.0,1.0
2018-03-27,1.95,2.05,1.85,2.0,898655,1.95,2.05,1.85,2.0,898655,0.0,1.0
2018-03-28,1.85,2.05,1.8,1.95,288454,1.85,2.05,1.8,1.95,288454,0.0,1.0
2018-03-29,1.75,1.95,1.75,1.95,55899,1.75,1.95,1.75,1.95,55899,0.0,1.0
2018-04-02,1.65,1.8,1.6,1.75,229817,1.65,1.8,1.6,1.75,229817,0.0,1.0
2018-04-03,1.65,1.78,1.6,1.65,178433,1.65,1.78,1.6,1.65,178433,0.0,1.0
2018-04-04,1.7,1.8,1.65,1.7,183458,1.7,1.8,1.65,1.7,183458,0.0,1.0
2018-04-05,1.7,1.75,1.7,1.75,160173,1.7,1.75,1.7,1.75,160173,0.0,1.0
2018-04-06,1.7,1.75,1.6,1.7,389313,1.7,1.75,1.6,1.7,389313,0.0,1.0
2018-04-09,1.65,1.75,1.65,1.7,106978,1.65,1.75,1.65,1.7,106978,0.0,1.0
2018-04-10,1.75,1.8,1.65,1.65,223488,1.75,1.8,1.65,1.65,223488,0.0,1.0
2018-04-11,1.8,1.8,1.7,1.75,133768,1.8,1.8,1.7,1.75,133768,0.0,1.0
2018-04-12,1.75,1.8,1.75,1.8,86365,1.75,1.8,1.75,1.8,86365,0.0,1.0
2018-04-13,1.78,1.8,1.75,1.8,94265,1.78,1.8,1.75,1.8,94265,0.0,1.0
2018-04-16,1.75,1.85,1.75,1.8,77816,1.75,1.85,1.75,1.8,77816,0.0,1.0
2018-04-17,1.73,1.8,1.7,1.8,111855,1.73,1.8,1.7,1.8,111855,0.0,1.0
2018-04-18,1.8,1.8,1.7,1.75,158302,1.8,1.8,1.7,1.75,158302,0.0,1.0
2018-04-19,1.75,1.85,1.75,1.8,57985,1.75,1.85,1.75,1.8,57985,0.0,1.0
2018-04-20,1.8,1.8,1.7,1.75,139924,1.8,1.8,1.7,1.75,139924,0.0,1.0
2018-04-23,1.75,1.8,1.75,1.8,51300,1.75,1.8,1.75,1.8,51300,0.0,1.0
2018-04-24,1.75,1.8,1.75,1.8,28050,1.75,1.8,1.75,1.8,28050,0.0,1.0
2018-04-25,1.75,1.8,1.73,1.8,22696,1.75,1.8,1.73,1.8,22696,0.0,1.0
2018-04-26,1.75,1.8,1.7,1.8,51085,1.75,1.8,1.7,1.8,51085,0.0,1.0
2018-04-27,1.8,1.85,1.75,1.8,110443,1.8,1.85,1.75,1.8,110443,0.0,1.0
2018-04-30,1.7,1.8,1.7,1.8,75620,1.7,1.8,1.7,1.8,75620,0.0,1.0
2018-05-01,1.63,1.7,1.6,1.7,140842,1.63,1.7,1.6,1.7,140842,0.0,1.0
2018-05-02,1.55,1.65,1.55,1.6,103616,1.55,1.65,1.55,1.6,103616,0.0,1.0
2018-05-03,1.6,1.6,1.55,1.55,48587,1.6,1.6,1.55,1.55,48587,0.0,1.0
2018-05-04,1.6,1.65,1.5,1.6,69970,1.6,1.65,1.5,1.6,69970,0.0,1.0
2018-05-07,1.55,1.6,1.5,1.6,152528,1.55,1.6,1.5,1.6,152528,0.0,1.0
2018-05-08,1.6,1.63,1.55,1.6,157611,1.6,1.63,1.55,1.6,157611,0.0,1.0
2018-05-09,1.6,1.6,1.5,1.6,1297809,1.6,1.6,1.5,1.6,1297809,0.0,1.0
2018-05-10,1.58,1.6,1.5,1.6,36228,1.58,1.6,1.5,1.6,36228,0.0,1.0
2018-05-11,1.6,1.65,1.5,1.55,87002,1.6,1.65,1.5,1.55,87002,0.0,1.0
2018-05-14,1.53,1.6,1.5,1.6,76498,1.53,1.6,1.5,1.6,76498,0.0,1.0
2018-05-15,1.5,1.55,1.45,1.55,115831,1.5,1.55,1.45,1.55,115831,0.0,1.0
2018-05-16,1.45,1.53,1.45,1.5,147809,1.45,1.53,1.45,1.5,147809,0.0,1.0
2018-05-17,1.58,1.65,1.5,1.5,689510,1.58,1.65,1.5,1.5,689510,0.0,1.0
2018-05-18,1.55,1.6,1.5,1.55,577342,1.55,1.6,1.5,1.55,577342,0.0,1.0
2018-05-21,1.5,1.55,1.5,1.55,143116,1.5,1.55,1.5,1.55,143116,0.0,1.0
2018-05-22,1.5,1.55,1.5,1.5,78529,1.5,1.55,1.5,1.5,78529,0.0,1.0
2018-05-23,1.5,1.5,1.45,1.5,146669,1.5,1.5,1.45,1.5,146669,0.0,1.0
2018-05-24,1.45,1.5,1.45,1.45,111672,1.45,1.5,1.45,1.45,111672,0.0,1.0
2018-05-25,1.55,1.55,1.45,1.5,271361,1.55,1.55,1.45,1.5,271361,0.0,1.0
2018-05-29,1.65,1.7,1.55,1.55,149090,1.65,1.7,1.55,1.55,149090,0.0,1.0
2018-05-30,1.65,1.85,1.6,1.7,731146,1.65,1.85,1.6,1.7,731146,0.0,1.0
2018-05-31,1.7,1.7,1.6,1.7,76600,1.7,1.7,1.6,1.7,76600,0.0,1.0
2018-06-01,1.7,1.7,1.6,1.7,70032,1.7,1.7,1.6,1.7,70032,0.0,1.0
2018-06-04,1.7,1.75,1.6,1.65,120007,1.7,1.75,1.6,1.65,120007,0.0,1.0
2018-06-05,1.75,1.75,1.7,1.7,226366,1.75,1.75,1.7,1.7,226366,0.0,1.0
2018-06-06,1.9,2.0,1.75,1.75,223700,1.9,2.0,1.75,1.75,223700,0.0,1.0
2018-06-07,1.8,1.9,1.8,1.9,50012,1.8,1.9,1.8,1.9,50012,0.0,1.0
2018-06-08,1.75,1.85,1.75,1.85,38149,1.75,1.85,1.75,1.85,38149,0.0,1.0
2018-06-11,1.85,1.89,1.79,1.79,55007,1.85,1.89,1.79,1.79,55007,0.0,1.0
2018-06-12,1.85,1.86,1.8,1.8,70058,1.85,1.86,1.8,1.8,70058,0.0,1.0
2018-06-13,1.8,1.85,1.8,1.8,11989,1.8,1.85,1.8,1.8,11989,0.0,1.0
2018-06-14,1.73,1.85,1.7,1.8,204754,1.73,1.85,1.7,1.8,204754,0.0,1.0
2018-06-15,1.75,1.8,1.7,1.7,41737,1.75,1.8,1.7,1.7,41737,0.0,1.0
2018-06-18,1.9,1.9,1.75,1.75,43970,1.9,1.9,1.75,1.75,43970,0.0,1.0
2018-06-19,1.95,2.0,1.85,1.9,170938,1.95,2.0,1.85,1.9,170938,0.0,1.0
2018-06-20,1.95,2.0,1.9,1.95,175379,1.95,2.0,1.9,1.95,175379,0.0,1.0
2018-06-21,2.0,2.0,1.95,1.95,42543,2.0,2.0,1.95,1.95,42543,0.0,1.0
2018-06-22,2.05,2.1,1.95,2.0,309341,2.05,2.1,1.95,2.0,309341,0.0,1.0
2018-06-25,2.0,2.05,1.95,2.05,47022,2.0,2.05,1.95,2.05,47022,0.0,1.0
2018-06-26,2.13,2.25,2.0,2.0,132184,2.13,2.25,2.0,2.0,132184,0.0,1.0
2018-06-27,2.3,2.35,2.15,2.15,232147,2.3,2.35,2.15,2.15,232147,0.0,1.0
2018-06-28,2.25,2.3,2.2,2.25,107816,2.25,2.3,2.2,2.25,107816,0.0,1.0
2018-06-29,2.25,2.25,2.15,2.15,65814,2.25,2.25,2.15,2.15,65814,0.0,1.0
2018-07-02,2.2,2.2,2.11,2.16,18093,2.2,2.2,2.11,2.16,18093,0.0,1.0
2018-07-03,2.2,2.2,2.1,2.1,25290,2.2,2.2,2.1,2.1,25290,0.0,1.0
2018-07-05,2.15,2.2,2.15,2.15,5416,2.15,2.2,2.15,2.15,5416,0.0,1.0
2018-07-06,2.2,2.25,2.15,2.15,69948,2.2,2.25,2.15,2.15,69948,0.0,1.0
2018-07-09,2.2,2.25,2.15,2.2,25514,2.2,2.25,2.15,2.2,25514,0.0,1.0
2018-07-10,2.2,2.25,2.2,2.2,35134,2.2,2.25,2.2,2.2,35134,0.0,1.0
2018-07-11,2.2,2.2,2.15,2.2,29373,2.2,2.2,2.15,2.2,29373,0.0,1.0
2018-07-12,2.25,2.25,2.15,2.2,10428,2.25,2.25,2.15,2.2,10428,0.0,1.0
2018-07-13,2.25,2.25,2.2,2.2,35796,2.25,2.25,2.2,2.2,35796,0.0,1.0
2018-07-16,2.2,2.25,2.15,2.2,31623,2.2,2.25,2.15,2.2,31623,0.0,1.0
2018-07-17,2.15,2.2,2.1,2.15,26993,2.15,2.2,2.1,2.15,26993,0.0,1.0
2018-07-18,2.2,2.2,2.1,2.1,20015,2.2,2.2,2.1,2.1,20015,0.0,1.0
2018-07-19,2.13,2.2,2.1,2.15,22165,2.13,2.2,2.1,2.15,22165,0.0,1.0
2018-07-20,2.13,2.15,2.09,2.1,18383,2.13,2.15,2.09,2.1,18383,0.0,1.0
2018-07-23,2.12,2.15,2.1,2.1,5063,2.12,2.15,2.1,2.1,5063,0.0,1.0
2018-07-24,2.1,2.15,2.05,2.15,25218,2.1,2.15,2.05,2.15,25218,0.0,1.0
2018-07-25,2.05,2.15,2.05,2.05,16969,2.05,2.15,2.05,2.05,16969,0.0,1.0
2018-07-26,2.05,2.1,2.0,2.05,185600,2.05,2.1,2.0,2.05,185600,0.0,1.0
2018-07-27,2.05,2.1,2.0,2.05,24457,2.05,2.1,2.0,2.05,24457,0.0,1.0
2018-07-30,2.08,2.1,2.0,2.1,5304,2.08,2.1,2.0,2.1,5304,0.0,1.0
2018-07-31,2.03,2.08,1.95,2.05,30557,2.03,2.08,1.95,2.05,30557,0.0,1.0
2018-08-01,2.0,2.1,1.95,2.0,50992,2.0,2.1,1.95,2.0,50992,0.0,1.0
2018-08-02,2.05,2.1,2.0,2.0,5418,2.05,2.1,2.0,2.0,5418,0.0,1.0
2018-08-03,2.08,2.1,2.05,2.05,51191,2.08,2.1,2.05,2.05,51191,0.0,1.0
2018-08-06,2.0,2.13,1.95,2.1,90286,2.0,2.13,1.95,2.1,90286,0.0,1.0
2018-08-07,2.0,2.05,1.95,2.05,47696,2.0,2.05,1.95,2.05,47696,0.0,1.0
2018-08-08,2.15,2.15,1.95,1.95,71807,2.15,2.15,1.95,1.95,71807,0.0,1.0
2018-08-09,2.05,2.2,2.05,2.15,31557,2.05,2.2,2.05,2.15,31557,0.0,1.0
2018-08-10,2.1,2.14,2.05,2.05,35515,2.1,2.14,2.05,2.05,35515,0.0,1.0
2018-08-13,2.08,2.15,2.08,2.1,4983,2.08,2.15,2.08,2.1,4983,0.0,1.0
2018-08-14,2.15,2.15,2.1,2.1,16327,2.15,2.15,2.1,2.1,16327,0.0,1.0
2018-08-15,2.15,2.15,2.1,2.1,17100,2.15,2.15,2.1,2.1,17100,0.0,1.0
2018-08-16,2.15,2.2,2.1,2.15,37500,2.15,2.2,2.1,2.15,37500,0.0,1.0
2018-08-17,2.15,2.2,2.1,2.15,77093,2.15,2.2,2.1,2.15,77093,0.0,1.0
2018-08-20,2.2,2.25,2.2,2.2,30998,2.2,2.25,2.2,2.2,30998,0.0,1.0
2018-08-21,2.15,2.25,2.15,2.2,29747,2.15,2.25,2.15,2.2,29747,0.0,1.0
2018-08-22,2.25,2.25,2.15,2.15,20400,2.25,2.25,2.15,2.15,20400,0.0,1.0
2018-08-23,2.15,2.25,2.15,2.25,17738,2.15,2.25,2.15,2.25,17738,0.0,1.0
2018-08-24,2.15,2.25,2.15,2.15,28254,2.15,2.25,2.15,2.15,28254,0.0,1.0
2018-08-27,2.2,2.25,2.15,2.15,49288,2.2,2.25,2.15,2.15,49288,0.0,1.0
2018-08-28,2.2,2.25,2.2,2.2,63525,2.2,2.25,2.2,2.2,63525,0.0,1.0
2018-08-29,2.33,2.35,2.2,2.2,96250,2.33,2.35,2.2,2.2,96250,0.0,1.0
2018-08-30,2.9,2.95,2.3,2.4,473676,2.9,2.95,2.3,2.4,473676,0.0,1.0
2018-08-31,2.75,3.05,2.71,3.0,238180,2.75,3.05,2.71,3.0,238180,0.0,1.0
2018-09-04,2.75,2.95,2.65,2.8,123283,2.75,2.95,2.65,2.8,123283,0.0,1.0
2018-09-05,2.7,2.85,2.68,2.75,46263,2.7,2.85,2.68,2.75,46263,0.0,1.0
2018-09-06,2.55,2.7,2.5,2.7,84642,2.55,2.7,2.5,2.7,84642,0.0,1.0
2018-09-07,2.55,2.55,2.4,2.55,50442,2.55,2.55,2.4,2.55,50442,0.0,1.0
2018-09-10,2.45,2.65,2.45,2.5,47535,2.45,2.65,2.45,2.5,47535,0.0,1.0
2018-09-11,2.5,2.55,2.4,2.45,78906,2.5,2.55,2.4,2.45,78906,0.0,1.0
2018-09-12,2.55,2.65,2.5,2.5,30097,2.55,2.65,2.5,2.5,30097,0.0,1.0
2018-09-13,2.75,2.75,2.5,2.55,45089,2.75,2.75,2.5,2.55,45089,0.0,1.0
2018-09-14,2.7,2.8,2.56,2.8,20133,2.7,2.8,2.56,2.8,20133,0.0,1.0
2018-09-17,2.7,2.75,2.5,2.7,82427,2.7,2.75,2.5,2.7,82427,0.0,1.0
2018-09-18,2.66,2.7,2.5,2.7,276461,2.66,2.7,2.5,2.7,276461,0.0,1.0
2018-09-19,2.6,2.7,2.6,2.65,55793,2.6,2.7,2.6,2.65,55793,0.0,1.0
2018-09-20,2.45,2.7,2.45,2.65,100785,2.45,2.7,2.45,2.65,100785,0.0,1.0
2018-09-21,2.6,2.65,2.45,2.45,103015,2.6,2.65,2.45,2.45,103015,0.0,1.0
2018-09-24,2.5,2.65,2.45,2.6,44789,2.5,2.65,2.45,2.6,44789,0.0,1.0
2018-09-25,2.55,2.6,2.5,2.5,16716,2.55,2.6,2.5,2.5,16716,0.0,1.0
2018-09-26,2.55,2.6,2.5,2.6,34431,2.55,2.6,2.5,2.6,34431,0.0,1.0
2018-09-27,2.53,2.6,2.5,2.55,24639,2.53,2.6,2.5,2.55,24639,0.0,1.0
2018-09-28,2.5,2.6,2.5,2.51,13276,2.5,2.6,2.5,2.51,13276,0.0,1.0
2018-10-01,2.55,2.5808,2.45,2.53,43828,2.55,2.5808,2.45,2.53,43828,0.0,1.0
2018-10-02,2.52,2.59,2.46,2.56,31600,2.52,2.59,2.46,2.56,31600,0.0,1.0
2018-10-03,2.55,2.6,2.47,2.51,31656,2.55,2.6,2.47,2.51,31656,0.0,1.0
2018-10-04,2.51,2.7,2.51,2.55,62161,2.51,2.7,2.51,2.55,62161,0.0,1.0
2018-10-05,2.58,2.6,2.51,2.54,29275,2.58,2.6,2.51,2.54,29275,0.0,1.0
2018-10-08,2.56,2.63,2.52,2.55,19277,2.56,2.63,2.52,2.55,19277,0.0,1.0
2018-10-09,2.52,2.68,2.51,2.61,86038,2.52,2.68,2.51,2.61,86038,0.0,1.0
2018-10-10,2.45,2.53,2.45,2.53,12155,2.45,2.53,2.45,2.53,12155,0.0,1.0
2018-10-11,2.48,2.52,2.45,2.45,25281,2.48,2.52,2.45,2.45,25281,0.0,1.0
2018-10-12,2.58,2.67,2.48,2.5,49174,2.58,2.67,2.48,2.5,49174,0.0,1.0
2018-10-15,2.52,2.64,2.47,2.57,20211,2.52,2.64,2.47,2.57,20211,0.0,1.0
2018-10-16,2.69,2.75,2.52,2.52,139414,2.69,2.75,2.52,2.52,139414,0.0,1.0
2018-10-17,2.78,2.78,2.64,2.7,37497,2.78,2.78,2.64,2.7,37497,0.0,1.0
2018-10-18,2.66,2.76,2.66,2.76,108256,2.66,2.76,2.66,2.76,108256,0.0,1.0
2018-10-19,2.73,2.75,2.65,2.67,18120,2.73,2.75,2.65,2.67,18120,0.0,1.0
2018-10-22,2.76,2.77,2.69,2.75,31011,2.76,2.77,2.69,2.75,31011,0.0,1.0
2018-10-23,2.81,2.88,2.73,2.75,601607,2.81,2.88,2.73,2.75,601607,0.0,1.0
2018-10-24,2.92,3.04,2.83,2.84,167521,2.92,3.04,2.83,2.84,167521,0.0,1.0
2018-10-25,3.03,3.15,2.9,2.9,181948,3.03,3.15,2.9,2.9,181948,0.0,1.0
2018-10-26,3.01,3.15,2.96,3.04,95044,3.01,3.15,2.96,3.04,95044,0.0,1.0
2018-10-29,3.01,3.15,3.0,3.03,119196,3.01,3.15,3.0,3.03,119196,0.0,1.0
2018-10-30,3.12,3.15,3.0,3.0,46476,3.12,3.15,3.0,3.0,46476,0.0,1.0
2018-10-31,3.06,3.2,3.01,3.18,114739,3.06,3.2,3.01,3.18,114739,0.0,1.0
2018-11-01,3.2,3.33,3.12,3.12,167300,3.2,3.33,3.12,3.12,167300,0.0,1.0
2018-11-02,3.23,3.3,3.2,3.27,320732,3.23,3.3,3.2,3.27,320732,0.0,1.0
2018-11-05,3.43,3.45,3.25,3.25,563451,3.43,3.45,3.25,3.25,563451,0.0,1.0
2018-11-06,3.43,3.52,3.37,3.45,760576,3.43,3.52,3.37,3.45,760576,0.0,1.0
2018-11-07,3.05,3.5,2.87,3.5,382124,3.05,3.5,2.87,3.5,382124,0.0,1.0
2018-11-08,3.19,3.23,2.9,2.97,110086,3.19,3.23,2.9,2.97,110086,0.0,1.0
2018-11-09,3.17,3.21,3.02,3.14,64396,3.17,3.21,3.02,3.14,64396,0.0,1.0
2018-11-12,2.98,3.2,2.97,3.1,87040,2.98,3.2,2.97,3.1,87040,0.0,1.0
2018-11-13,3.12,3.15,3.05,3.08,118997,3.12,3.15,3.05,3.08,118997,0.0,1.0
2018-11-14,3.13,3.28,3.08,3.12,72716,3.13,3.28,3.08,3.12,72716,0.0,1.0
2018-11-15,3.28,3.33,3.07,3.14,116055,3.28,3.33,3.07,3.14,116055,0.0,1.0
2018-11-16,3.36,3.38,3.15,3.29,139993,3.36,3.38,3.15,3.29,139993,0.0,1.0
2018-11-19,2.87,3.42,2.83,3.37,248584,2.87,3.42,2.83,3.37,248584,0.0,1.0
2018-11-20,2.58,3.08,2.46,2.83,135497,2.58,3.08,2.46,2.83,135497,0.0,1.0
2018-11-21,2.52,2.68,2.52,2.57,39537,2.52,2.68,2.52,2.57,39537,0.0,1.0
2018-11-23,2.54,2.6664,2.48,2.52,15962,2.54,2.6664,2.48,2.52,15962,0.0,1.0
2018-11-26,2.69,2.74,2.43,2.53,105338,2.69,2.74,2.43,2.53,105338,0.0,1.0
2018-11-27,2.73,2.85,2.66,2.66,61261,2.73,2.85,2.66,2.66,61261,0.0,1.0
2018-11-28,2.52,2.8,2.47,2.76,300623,2.52,2.8,2.47,2.76,300623,0.0,1.0
2018-11-29,2.72,2.73,2.56,2.57,131430,2.72,2.73,2.56,2.57,131430,0.0,1.0
2018-11-30,2.8,2.95,2.74,2.84,172068,2.8,2.95,2.74,2.84,172068,0.0,1.0
2018-12-03,2.65,2.8,2.59,2.8,123659,2.65,2.8,2.59,2.8,123659,0.0,1.0
2018-12-04,2.62,2.66,2.52,2.66,109044,2.62,2.66,2.52,2.66,109044,0.0,1.0
2018-12-06,2.47,2.65,2.46,2.55,111351,2.47,2.65,2.46,2.55,111351,0.0,1.0
2018-12-07,2.44,2.56,2.4,2.49,83282,2.44,2.56,2.4,2.49,83282,0.0,1.0
2018-12-10,2.51,2.56,2.45,2.45,59428,2.51,2.56,2.45,2.45,59428,0.0,1.0
2018-12-11,2.52,2.81,2.5,2.52,97486,2.52,2.81,2.5,2.52,97486,0.0,1.0
2018-12-12,2.5,2.58,2.5,2.56,132595,2.5,2.58,2.5,2.56,132595,0.0,1.0
2018-12-13,2.46,2.54,2.39,2.51,76790,2.46,2.54,2.39,2.51,76790,0.0,1.0
2018-12-14,2.27,2.47,2.23,2.42,94483,2.27,2.47,2.23,2.42,94483,0.0,1.0
2018-12-17,2.15,2.38,2.14,2.26,69563,2.15,2.38,2.14,2.26,69563,0.0,1.0
2018-12-18,2.1,2.23,2.02,2.16,92559,2.1,2.23,2.02,2.16,92559,0.0,1.0
2018-12-19,2.15,2.25,2.11,2.11,31238,2.15,2.25,2.11,2.11,31238,0.0,1.0
2018-12-20,2.14,2.19,2.12,2.15,15718,2.14,2.19,2.12,2.15,15718,0.0,1.0
2018-12-21,1.99,2.16,1.98,2.15,38001,1.99,2.16,1.98,2.15,38001,0.0,1.0
2018-12-24,2.06,2.09,1.89,1.95,72576,2.06,2.09,1.89,1.95,72576,0.0,1.0
2018-12-26,2.17,2.17,2.0,2.07,41109,2.17,2.17,2.0,2.07,41109,0.0,1.0
2018-12-27,2.04,2.17,2.02,2.13,59114,2.04,2.17,2.02,2.13,59114,0.0,1.0
2018-12-28,2.12,2.14,2.0,2.05,74118,2.12,2.14,2.0,2.05,74118,0.0,1.0
2018-12-31,2.17,2.23,2.085,2.12,60612,2.17,2.23,2.085,2.12,60612,0.0,1.0
2019-01-02,2.2,2.25,2.15,2.15,25782,2.2,2.25,2.15,2.15,25782,0.0,1.0
2019-01-03,2.22,2.26,2.19,2.19,50314,2.22,2.26,2.19,2.19,50314,0.0,1.0
2019-01-04,2.21,2.36,2.18,2.25,23585,2.21,2.36,2.18,2.25,23585,0.0,1.0
2019-01-07,2.26,2.31,2.18,2.21,12654,2.26,2.31,2.18,2.21,12654,0.0,1.0
2019-01-08,2.35,2.38,2.24,2.32,26672,2.35,2.38,2.24,2.32,26672,0.0,1.0
2019-01-09,2.3,2.38,2.27,2.35,24829,2.3,2.38,2.27,2.35,24829,0.0,1.0
2019-01-10,2.28,2.31,2.18,2.26,17607,2.28,2.31,2.18,2.26,17607,0.0,1.0
2019-01-11,2.32,2.34,2.25,2.28,51619,2.32,2.34,2.25,2.28,51619,0.0,1.0
2019-01-14,2.58,2.74,2.4,2.42,80301,2.58,2.74,2.4,2.42,80301,0.0,1.0
2019-01-15,2.56,2.73,2.47,2.59,421820,2.56,2.73,2.47,2.59,421820,0.0,1.0
2019-01-16,2.6,2.63,2.5,2.56,271463,2.6,2.63,2.5,2.56,271463,0.0,1.0
2019-01-17,2.58,2.63,2.52,2.6,173788,2.58,2.63,2.52,2.6,173788,0.0,1.0
2019-01-18,2.58,2.69,2.56,2.6,21151,2.58,2.69,2.56,2.6,21151,0.0,1.0
2019-01-22,2.5,2.69,2.5,2.69,25667,2.5,2.69,2.5,2.69,25667,0.0,1.0
2019-01-23,2.52,2.56,2.48,2.5,13251,2.52,2.56,2.48,2.5,13251,0.0,1.0
2019-01-24,2.48,2.57,2.43,2.54,21080,2.48,2.57,2.43,2.54,21080,0.0,1.0
2019-01-25,2.61,2.61,2.49,2.49,12230,2.61,2.61,2.49,2.49,12230,0.0,1.0
2019-01-28,2.6,2.6,2.53,2.6,3085,2.6,2.6,2.53,2.6,3085,0.0,1.0
2019-01-29,2.61,2.62,2.55,2.6,21231,2.61,2.62,2.55,2.6,21231,0.0,1.0
2019-01-30,2.56,2.61,2.5,2.61,119414,2.56,2.61,2.5,2.61,119414,0.0,1.0
2019-01-31,2.58,2.69,2.5,2.57,48959,2.58,2.69,2.5,2.57,48959,0.0,1.0
2019-02-01,2.52,2.59,2.47,2.56,40873,2.52,2.59,2.47,2.56,40873,0.0,1.0
2019-02-04,2.55,2.59,2.49,2.5,35080,2.55,2.59,2.49,2.5,35080,0.0,1.0
2019-02-05,2.52,2.59,2.48,2.55,30289,2.52,2.59,2.48,2.55,30289,0.0,1.0
2019-02-06,2.54,2.57,2.48,2.51,38251,2.54,2.57,2.48,2.51,38251,0.0,1.0
2019-02-07,2.53,2.55,2.48,2.51,15709,2.53,2.55,2.48,2.51,15709,0.0,1.0
2019-02-08,2.49,2.57,2.47,2.49,18741,2.49,2.57,2.47,2.49,18741,0.0,1.0
2019-02-11,2.48,2.53,2.4,2.51,24331,2.48,2.53,2.4,2.51,24331,0.0,1.0
2019-02-12,2.5,2.53,2.47,2.53,12311,2.5,2.53,2.47,2.53,12311,0.0,1.0
2019-02-13,2.52,2.56,2.44,2.49,177768,2.52,2.56,2.44,2.49,177768,0.0,1.0
2019-02-14,2.49,2.59,2.46,2.53,180310,2.49,2.59,2.46,2.53,180310,0.0,1.0
2019-02-15,2.52,2.55,2.48,2.48,53602,2.52,2.55,2.48,2.48,53602,0.0,1.0
2019-02-19,2.5,2.55,2.49,2.53,60623,2.5,2.55,2.49,2.53,60623,0.0,1.0
2019-02-20,2.56,2.67,2.54,2.54,438003,2.56,2.67,2.54,2.54,438003,0.0,1.0
2019-02-21,2.6,2.61,2.5,2.58,81365,2.6,2.61,2.5,2.58,81365,0.0,1.0
2019-02-22,2.58,2.66,2.58,2.59,46225,2.58,2.66,2.58,2.59,46225,0.0,1.0
2019-02-25,2.65,2.71,2.58,2.59,116613,2.65,2.71,2.58,2.59,116613,0.0,1.0
2019-02-26,2.62,2.72,2.59,2.63,55607,2.62,2.72,2.59,2.63,55607,0.0,1.0
2019-02-27,2.61,2.69,2.6,2.62,28846,2.61,2.69,2.6,2.62,28846,0.0,1.0
2019-02-28,2.61,2.66,2.51,2.59,35092,2.61,2.66,2.51,2.59,35092,0.0,1.0
2019-03-01,2.6,2.67,2.53,2.66,32815,2.6,2.67,2.53,2.66,32815,0.0,1.0
2019-03-04,2.55,2.58,2.52,2.58,11465,2.55,2.58,2.52,2.58,11465,0.0,1.0
2019-03-05,2.5,2.55,2.5,2.55,4587,2.5,2.55,2.5,2.55,4587,0.0,1.0
2019-03-06,2.52,2.61,2.47,2.49,35068,2.52,2.61,2.47,2.49,35068,0.0,1.0
2019-03-07,2.5,2.72,2.5,2.72,16235,2.5,2.72,2.5,2.72,16235,0.0,1.0
2019-03-08,2.48,2.52,2.47,2.5,33693,2.48,2.52,2.47,2.5,33693,0.0,1.0
2019-03-11,2.47,2.49,2.36,2.46,41597,2.47,2.49,2.36,2.46,41597,0.0,1.0
2019-03-12,2.47,2.49,2.44,2.47,6996,2.47,2.49,2.44,2.47,6996,0.0,1.0
2019-03-13,2.47,2.5,2.46,2.5,15829,2.47,2.5,2.46,2.5,15829,0.0,1.0
2019-03-14,2.59,2.61,2.39,2.46,57637,2.59,2.61,2.39,2.46,57637,0.0,1.0
2019-03-15,2.48,2.62,2.46,2.57,82574,2.48,2.62,2.46,2.57,82574,0.0,1.0
2019-03-18,2.49,2.52,2.42,2.5,33398,2.49,2.52,2.42,2.5,33398,0.0,1.0
2019-03-19,2.47,2.51,2.42,2.5,22981,2.47,2.51,2.42,2.5,22981,0.0,1.0
2019-03-20,2.4,2.45,2.29,2.45,44419,2.4,2.45,2.29,2.45,44419,0.0,1.0
2019-03-21,2.63,2.68,2.41,2.43,72313,2.63,2.68,2.41,2.43,72313,0.0,1.0
2019-03-22,2.59,2.8,2.52,2.77,127494,2.59,2.8,2.52,2.77,127494,0.0,1.0
2019-03-25,2.6,2.66,2.58,2.59,45850,2.6,2.66,2.58,2.59,45850,0.0,1.0
2019-03-26,2.56,2.63,2.56,2.6,9976,2.56,2.63,2.56,2.6,9976,0.0,1.0
2019-03-27,2.57,2.6,2.53,2.58,39817,2.57,2.6,2.53,2.58,39817,0.0,1.0
2019-03-28,2.46,2.55,2.46,2.55,39108,2.46,2.55,2.46,2.55,39108,0.0,1.0
2019-03-29,2.45,2.51,2.41,2.46,42190,2.45,2.51,2.41,2.46,42190,0.0,1.0
2019-04-01,2.46,2.48,2.44,2.45,56561,2.46,2.48,2.44,2.45,56561,0.0,1.0
2019-04-02,2.5,2.53,2.45,2.48,116068,2.5,2.53,2.45,2.48,116068,0.0,1.0
2019-04-03,2.48,2.5,2.47,2.5,84077,2.48,2.5,2.47,2.5,84077,0.0,1.0
2019-04-04,2.38,2.47,2.36,2.47,51065,2.38,2.47,2.36,2.47,51065,0.0,1.0
2019-04-05,2.32,2.37,2.28,2.37,67502,2.32,2.37,2.28,2.37,67502,0.0,1.0
2019-04-08,2.2,2.34,2.09,2.29,100736,2.2,2.34,2.09,2.29,100736,0.0,1.0
2019-04-09,2.21,2.24,2.19,2.2,11521,2.21,2.24,2.19,2.2,11521,0.0,1.0
2019-04-10,2.22,2.24,2.12,2.2,13934,2.22,2.24,2.12,2.2,13934,0.0,1.0
2019-04-11,2.15,2.28,2.15,2.22,15107,2.15,2.28,2.15,2.22,15107,0.0,1.0
2019-04-12,2.23,2.25,2.15,2.18,38744,2.23,2.25,2.15,2.18,38744,0.0,1.0
2019-04-15,2.26,2.33,2.22,2.22,11650,2.26,2.33,2.22,2.22,11650,0.0,1.0
2019-04-16,2.27,2.29,2.2275,2.25,8608,2.27,2.29,2.2275,2.25,8608,0.0,1.0
2019-04-17,2.2,2.29,2.2,2.26,11119,2.2,2.29,2.2,2.26,11119,0.0,1.0
2019-04-18,2.22,2.25,2.17,2.22,10863,2.22,2.25,2.17,2.22,10863,0.0,1.0
2019-04-22,2.26,2.3,2.2,2.2,61567,2.26,2.3,2.2,2.2,61567,0.0,1.0
2019-04-23,2.18,2.27,2.17,2.27,12864,2.18,2.27,2.17,2.27,12864,0.0,1.0
2019-04-24,2.15,2.23,2.14,2.18,39436,2.15,2.23,2.14,2.18,39436,0.0,1.0
2019-04-25,2.15,2.16,2.12,2.16,14372,2.15,2.16,2.12,2.16,14372,0.0,1.0
2019-04-26,2.12,2.16,2.12,2.15,4047,2.12,2.16,2.12,2.15,4047,0.0,1.0
2019-04-29,2.12,2.15,2.12,2.12,6535,2.12,2.15,2.12,2.12,6535,0.0,1.0
2019-04-30,2.11,2.14,2.08,2.14,16940,2.11,2.14,2.08,2.14,16940,0.0,1.0
2019-05-01,1.95,2.1,1.95,2.08,84876,1.95,2.1,1.95,2.08,84876,0.0,1.0
2019-05-02,2.02,2.04,1.97,1.97,37721,2.02,2.04,1.97,1.97,37721,0.0,1.0
2019-05-03,2.04,2.1,1.98,2.02,41675,2.04,2.1,1.98,2.02,41675,0.0,1.0
2019-05-06,2.05,2.08,2.02,2.02,9360,2.05,2.08,2.02,2.02,9360,0.0,1.0
2019-05-07,1.95,2.05,1.95,2.03,12085,1.95,2.05,1.95,2.03,12085,0.0,1.0
2019-05-08,1.91,2.0,1.81,1.96,64599,1.91,2.0,1.81,1.96,64599,0.0,1.0
2019-05-09,1.93,1.93,1.81,1.91,23121,1.93,1.93,1.81,1.91,23121,0.0,1.0
2019-05-10,1.95,1.95,1.91,1.91,3496,1.95,1.95,1.91,1.91,3496,0.0,1.0
2019-05-13,1.83,1.9,1.82,1.89,36030,1.83,1.9,1.82,1.89,36030,0.0,1.0
2019-05-14,1.73,1.84,1.73,1.84,64993,1.73,1.84,1.73,1.84,64993,0.0,1.0
2019-05-15,1.88,1.88,1.68,1.74,76840,1.88,1.88,1.68,1.74,76840,0.0,1.0
2019-05-16,1.88,1.89,1.64,1.87,22257,1.88,1.89,1.64,1.87,22257,0.0,1.0
2019-05-17,1.92,1.92,1.85,1.85,20944,1.92,1.92,1.85,1.85,20944,0.0,1.0
2019-05-20,1.88,1.91,1.81,1.91,5423,1.88,1.91,1.81,1.91,5423,0.0,1.0
2019-05-21,1.92,1.93,1.76,1.86,56800,1.92,1.93,1.76,1.86,56800,0.0,1.0
2019-05-22,1.94,1.95,1.88,1.89,26159,1.94,1.95,1.88,1.89,26159,0.0,1.0
2019-05-23,1.81,1.98,1.65,1.95,147246,1.81,1.98,1.65,1.95,147246,0.0,1.0
2019-05-24,1.74,1.84,1.71,1.77,399198,1.74,1.84,1.71,1.77,399198,0.0,1.0
2019-05-28,1.76,1.81,1.71,1.74,227503,1.76,1.81,1.71,1.74,227503,0.0,1.0
2019-05-29,1.74,1.76,1.71,1.75,190082,1.74,1.76,1.71,1.75,190082,0.0,1.0
2019-05-30,1.77,1.85,1.53,1.73,284865,1.77,1.85,1.53,1.73,284865,0.0,1.0
2019-05-31,1.68,1.72,1.68,1.72,11321,1.68,1.72,1.68,1.72,11321,0.0,1.0
2019-06-03,1.69,1.75,1.64,1.67,31229,1.69,1.75,1.64,1.67,31229,0.0,1.0
2019-06-04,1.75,1.75,1.68,1.7,19275,1.75,1.75,1.68,1.7,19275,0.0,1.0
2019-06-05,1.59,1.78,1.54,1.75,128791,1.59,1.78,1.54,1.75,128791,0.0,1.0
2019-06-06,1.63,1.69,1.6,1.6,25794,1.63,1.69,1.6,1.6,25794,0.0,1.0
2019-06-07,1.59,1.64,1.58,1.62,86565,1.59,1.64,1.58,1.62,86565,0.0,1.0
2019-06-10,1.59,1.64,1.59,1.6,2759,1.59,1.64,1.59,1.6,2759,0.0,1.0
2019-06-11,1.6,1.64,1.59,1.62,68830,1.6,1.64,1.59,1.62,68830,0.0,1.0
2019-06-12,1.6,1.63,1.59,1.61,42787,1.6,1.63,1.59,1.61,42787,0.0,1.0
2019-06-13,1.86,1.86,1.61,1.63,39440,1.86,1.86,1.61,1.63,39440,0.0,1.0
2019-06-14,1.71,1.95,1.65,1.86,158451,1.71,1.95,1.65,1.86,158451,0.0,1.0
2019-06-17,1.73,1.86,1.67,1.69,72448,1.73,1.86,1.67,1.69,72448,0.0,1.0
2019-06-18,1.74,1.83,1.67,1.73,107530,1.74,1.83,1.67,1.73,107530,0.0,1.0
2019-06-19,1.73,1.83,1.7,1.75,55385,1.73,1.83,1.7,1.75,55385,0.0,1.0
2019-06-20,1.73,1.81,1.7,1.73,61931,1.73,1.81,1.7,1.73,61931,0.0,1.0
2019-06-21,1.7,1.8,1.67,1.75,56208,1.7,1.8,1.67,1.75,56208,0.0,1.0
2019-06-24,1.7,1.75,1.67,1.7,73514,1.7,1.75,1.67,1.7,73514,0.0,1.0
2019-06-25,1.68,1.72,1.67,1.69,52346,1.68,1.72,1.67,1.69,52346,0.0,1.0
2019-06-26,1.69,1.74,1.68,1.7,40396,1.69,1.74,1.68,1.7,40396,0.0,1.0
2019-06-27,1.69,1.76,1.68,1.7,37643,1.69,1.76,1.68,1.7,37643,0.0,1.0
2019-06-28,1.76,1.8,1.69,1.71,35780,1.76,1.8,1.69,1.71,35780,0.0,1.0
2019-07-01,1.86,1.89,1.69,1.77,67589,1.86,1.89,1.69,1.77,67589,0.0,1.0
2019-07-02,1.76,1.89,1.69,1.89,25259,1.76,1.89,1.69,1.89,25259,0.0,1.0
2019-07-03,1.73,1.77,1.72,1.76,15119,1.73,1.77,1.72,1.76,15119,0.0,1.0
2019-07-05,1.83,1.88,1.7,1.73,21493,1.83,1.88,1.7,1.73,21493,0.0,1.0
2019-07-08,1.86,1.88,1.84,1.85,14977,1.86,1.88,1.84,1.85,14977,0.0,1.0
2019-07-09,1.83,1.88,1.82,1.88,30289,1.83,1.88,1.82,1.88,30289,0.0,1.0
2019-07-10,1.88,1.89,1.86,1.88,3176,1.88,1.89,1.86,1.88,3176,0.0,1.0
2019-07-11,1.88,1.89,1.83,1.89,13130,1.88,1.89,1.83,1.89,13130,0.0,1.0
2019-07-12,1.89,1.92,1.88,1.88,30610,1.89,1.92,1.88,1.88,30610,0.0,1.0
2019-07-15,1.89,1.93,1.88,1.93,12404,1.89,1.93,1.88,1.93,12404,0.0,1.0
2019-07-16,1.87,1.91,1.87,1.88,15359,1.87,1.91,1.87,1.88,15359,0.0,1.0
2019-07-17,1.82,1.89,1.81,1.89,14313,1.82,1.89,1.81,1.89,14313,0.0,1.0
2019-07-18,1.83,1.84,1.8,1.84,13711,1.83,1.84,1.8,1.84,13711,0.0,1.0
2019-07-19,1.81,1.85,1.8,1.8,25570,1.81,1.85,1.8,1.8,25570,0.0,1.0
2019-07-22,1.82,1.82,1.77,1.81,26315,1.82,1.82,1.77,1.81,26315,0.0,1.0
2019-07-23,1.77,1.82,1.76,1.82,12981,1.77,1.82,1.76,1.82,12981,0.0,1.0
2019-07-24,1.75,1.78,1.74,1.74,33057,1.75,1.78,1.74,1.74,33057,0.0,1.0
2019-07-25,1.77,1.79,1.69,1.73,54050,1.77,1.79,1.69,1.73,54050,0.0,1.0
2019-07-26,1.78,1.88,1.76,1.76,23655,1.78,1.88,1.76,1.76,23655,0.0,1.0
2019-07-29,1.72,1.79,1.68,1.68,92405,1.72,1.79,1.68,1.68,92405,0.0,1.0
2019-07-30,1.75,1.86,1.71,1.86,13655,1.75,1.86,1.71,1.86,13655,0.0,1.0
2019-07-31,1.76,1.85,1.76,1.77,40760,1.76,1.85,1.76,1.77,40760,0.0,1.0
2019-08-01,1.76,1.84,1.76,1.78,39608,1.76,1.84,1.76,1.78,39608,0.0,1.0
2019-08-02,1.76,1.77,1.73,1.74,21096,1.76,1.77,1.73,1.74,21096,0.0,1.0
2019-08-05,1.69,1.77,1.69,1.76,39437,1.69,1.77,1.69,1.76,39437,0.0,1.0
2019-08-06,1.69,1.73,1.69,1.7,16492,1.69,1.73,1.69,1.7,16492,0.0,1.0
2019-08-07,1.71,1.72,1.69,1.69,22885,1.71,1.72,1.69,1.69,22885,0.0,1.0
2019-08-08,1.69,1.72,1.68,1.7,43342,1.69,1.72,1.68,1.7,43342,0.0,1.0
2019-08-09,1.57,1.7,1.55,1.7,56043,1.57,1.7,1.55,1.7,56043,0.0,1.0
2019-08-12,1.61,1.66,1.55,1.58,13072,1.61,1.66,1.55,1.58,13072,0.0,1.0
2019-08-13,1.58,1.6,1.57,1.6,33307,1.58,1.6,1.57,1.6,33307,0.0,1.0
2019-08-14,1.59,1.59,1.55,1.57,13715,1.59,1.59,1.55,1.57,13715,0.0,1.0
2019-08-15,1.59,1.63,1.5,1.57,163121,1.59,1.63,1.5,1.57,163121,0.0,1.0
2019-08-16,1.6,1.63,1.59,1.6,7930,1.6,1.63,1.59,1.6,7930,0.0,1.0
2019-08-19,1.62,1.64,1.6,1.61,2259,1.62,1.64,1.6,1.61,2259,0.0,1.0
2019-08-20,1.7,1.7,1.62,1.62,8816,1.7,1.7,1.62,1.62,8816,0.0,1.0
2019-08-21,1.65,1.75,1.52,1.7,104338,1.65,1.75,1.52,1.7,104338,0.0,1.0
2019-08-22,1.7,1.77,1.59,1.64,51048,1.7,1.77,1.59,1.64,51048,0.0,1.0
2019-08-23,1.62,1.7,1.6,1.65,15129,1.62,1.7,1.6,1.65,15129,0.0,1.0
2019-08-26,1.85,1.88,1.55,1.55,372055,1.85,1.88,1.55,1.55,372055,0.0,1.0
2019-08-27,1.74,1.89,1.7,1.77,9152,1.74,1.89,1.7,1.77,9152,0.0,1.0
2019-08-28,1.69,1.73,1.54,1.65,23009,1.69,1.73,1.54,1.65,23009,0.0,1.0
2019-08-29,1.81,1.9,1.66,1.69,48325,1.81,1.9,1.66,1.69,48325,0.0,1.0
2019-08-30,1.79,1.84,1.76,1.84,5984,1.79,1.84,1.76,1.84,5984,0.0,1.0
2019-09-03,1.76,1.79,1.75,1.79,7808,1.76,1.79,1.75,1.79,7808,0.0,1.0
2019-09-04,1.74,1.8,1.72,1.77,16128,1.74,1.8,1.72,1.77,16128,0.0,1.0
2019-09-05,1.76,1.8,1.75,1.76,32361,1.76,1.8,1.75,1.76,32361,0.0,1.0
2019-09-06,1.73,1.78,1.69,1.76,39890,1.73,1.78,1.69,1.76,39890,0.0,1.0
2019-09-09,1.63,1.74,1.55,1.73,61834,1.63,1.74,1.55,1.73,61834,0.0,1.0
2019-09-10,1.6,1.7,1.56,1.64,85701,1.6,1.7,1.56,1.64,85701,0.0,1.0
2019-09-11,1.55,1.63,1.54,1.63,39105,1.55,1.63,1.54,1.63,39105,0.0,1.0
2019-09-12,1.52,1.59,1.43,1.55,75780,1.52,1.59,1.43,1.55,75780,0.0,1.0
2019-09-13,1.49,1.55,1.47,1.52,57863,1.49,1.55,1.47,1.52,57863,0.0,1.0
2019-09-16,1.46,1.53,1.41,1.51,69682,1.46,1.53,1.41,1.51,69682,0.0,1.0
2019-09-17,1.44,1.49,1.39,1.46,335246,1.44,1.49,1.39,1.46,335246,0.0,1.0
2019-09-18,1.31,1.49,1.31,1.43,231196,1.31,1.49,1.31,1.43,231196,0.0,1.0
2019-09-19,1.42,1.44,1.28,1.32,267536,1.42,1.44,1.28,1.32,267536,0.0,1.0
2019-09-20,1.5,1.51,1.4,1.43,478956,1.5,1.51,1.4,1.43,478956,0.0,1.0
2019-09-23,1.5,1.53,1.45,1.47,104373,1.5,1.53,1.45,1.47,104373,0.0,1.0
2019-09-24,1.42,1.52,1.42,1.5,88092,1.42,1.52,1.42,1.5,88092,0.0,1.0
2019-09-25,1.54,1.58,1.42,1.43,370901,1.54,1.58,1.42,1.43,370901,0.0,1.0
2019-09-26,1.58,1.6,1.53,1.53,45449,1.58,1.6,1.53,1.53,45449,0.0,1.0
2019-09-27,1.58,1.6,1.52,1.58,92112,1.58,1.6,1.52,1.58,92112,0.0,1.0
2019-09-30,1.69,1.7,1.54,1.57,39125,1.69,1.7,1.54,1.57,39125,0.0,1.0
2019-10-01,1.69,1.8,1.64,1.66,125993,1.69,1.8,1.64,1.66,125993,0.0,1.0
2019-10-02,1.58,1.7,1.55,1.69,274024,1.58,1.7,1.55,1.69,274024,0.0,1.0
2019-10-03,1.57,1.6,1.46,1.59,9285,1.57,1.6,1.46,1.59,9285,0.0,1.0
2019-10-04,1.47,1.57,1.45,1.57,53408,1.47,1.57,1.45,1.57,53408,0.0,1.0
2019-10-07,1.52,1.57,1.43,1.48,9968,1.52,1.57,1.43,1.48,9968,0.0,1.0
2019-10-08,1.53,1.56,1.45,1.52,9091,1.53,1.56,1.45,1.52,9091,0.0,1.0
2019-10-09,1.51,1.57,1.49,1.54,27693,1.51,1.57,1.49,1.54,27693,0.0,1.0
2019-10-10,1.56,1.63,1.52,1.52,38250,1.56,1.63,1.52,1.52,38250,0.0,1.0
2019-10-11,1.58,1.63,1.56,1.56,73371,1.58,1.63,1.56,1.56,73371,0.0,1.0
2019-10-14,1.59,1.59,1.57,1.58,2167,1.59,1.59,1.57,1.58,2167,0.0,1.0
2019-10-15,1.53,1.6,1.5,1.59,19129,1.53,1.6,1.5,1.59,19129,0.0,1.0
2019-10-16,1.51,1.57,1.5,1.51,25789,1.51,1.57,1.5,1.51,25789,0.0,1.0
2019-10-17,1.48,1.58,1.47,1.58,163695,1.48,1.58,1.47,1.58,163695,0.0,1.0
2019-10-18,1.39,1.51,1.39,1.49,126610,1.39,1.51,1.39,1.49,126610,0.0,1.0
2019-10-21,1.32,1.41,1.32,1.39,36697,1.32,1.41,1.32,1.39,36697,0.0,1.0
2019-10-22,1.32,1.37,1.28,1.33,56999,1.32,1.37,1.28,1.33,56999,0.0,1.0
2019-10-23,1.31,1.34,1.3,1.33,16928,1.31,1.34,1.3,1.33,16928,0.0,1.0
2019-10-24,1.29,1.35,1.28,1.31,21655,1.29,1.35,1.28,1.31,21655,0.0,1.0
2019-10-25,1.38,1.39,1.25,1.29,51229,1.38,1.39,1.25,1.29,51229,0.0,1.0
2019-10-28,1.56,1.65,1.34,1.35,707061,1.56,1.65,1.34,1.35,707061,0.0,1.0
2019-10-29,1.54,1.6,1.53,1.56,15579,1.54,1.6,1.53,1.56,15579,0.0,1.0
2019-10-30,1.5,1.55,1.47,1.55,16197,1.5,1.55,1.47,1.55,16197,0.0,1.0
2019-10-31,1.45,1.49,1.43,1.47,15588,1.45,1.49,1.43,1.47,15588,0.0,1.0
2019-11-01,1.53,1.54,1.47,1.48,8226,1.53,1.54,1.47,1.48,8226,0.0,1.0
2019-11-04,1.54,1.57,1.51,1.54,6947,1.54,1.57,1.51,1.54,6947,0.0,1.0
2019-11-05,1.5,1.59,1.46,1.59,20982,1.5,1.59,1.46,1.59,20982,0.0,1.0
2019-11-06,1.52,1.55,1.49,1.49,17121,1.52,1.55,1.49,1.49,17121,0.0,1.0
2019-11-07,1.55,1.57,1.53,1.54,26538,1.55,1.57,1.53,1.54,26538,0.0,1.0
2019-11-08,1.57,1.57,1.52,1.57,3076,1.57,1.57,1.52,1.57,3076,0.0,1.0
2019-11-11,1.53,1.55,1.52,1.53,3379,1.53,1.55,1.52,1.53,3379,0.0,1.0
2019-11-12,1.55,1.56,1.51,1.51,2466,1.55,1.56,1.51,1.51,2466,0.0,1.0
2019-11-13,1.48,1.56,1.45,1.51,88766,1.48,1.56,1.45,1.51,88766,0.0,1.0
2019-11-14,1.48,1.53,1.47,1.49,4136,1.48,1.53,1.47,1.49,4136,0.0,1.0
2019-11-15,1.51,1.53,1.49,1.53,2195,1.51,1.53,1.49,1.53,2195,0.0,1.0
2019-11-18,1.49,1.53,1.46,1.53,7157,1.49,1.53,1.46,1.53,7157,0.0,1.0
2019-11-19,1.48,1.52,1.48,1.51,23124,1.48,1.52,1.48,1.51,23124,0.0,1.0
2019-11-20,1.45,1.52,1.45,1.49,31448,1.45,1.52,1.45,1.49,31448,0.0,1.0
2019-11-21,1.46,1.514,1.44,1.5,28993,1.46,1.514,1.44,1.5,28993,0.0,1.0
2019-11-22,1.46,1.46,1.33,1.4,25095,1.46,1.46,1.33,1.4,25095,0.0,1.0
2019-11-25,1.41,1.44,1.38,1.41,21645,1.41,1.44,1.38,1.41,21645,0.0,1.0
2019-11-26,1.28,1.39,1.27,1.38,112833,1.28,1.39,1.27,1.38,112833,0.0,1.0
2019-11-27,1.23,1.33,1.19,1.3,128634,1.23,1.33,1.19,1.3,128634,0.0,1.0
2019-11-29,1.24,1.27,1.2,1.26,29085,1.24,1.27,1.2,1.26,29085,0.0,1.0
2019-12-02,1.31,1.38,1.21,1.27,296088,1.31,1.38,1.21,1.27,296088,0.0,1.0
2019-12-03,1.3,1.33,1.26,1.32,20043,1.3,1.33,1.26,1.32,20043,0.0,1.0
2019-12-04,1.29,1.32,1.27,1.32,17226,1.29,1.32,1.27,1.32,17226,0.0,1.0
2019-12-05,1.3,1.34,1.26,1.26,65121,1.3,1.34,1.26,1.26,65121,0.0,1.0
2019-12-06,1.3,1.33,1.3,1.31,66197,1.3,1.33,1.3,1.31,66197,0.0,1.0
2019-12-09,1.3,1.36,1.3,1.36,27163,1.3,1.36,1.3,1.36,27163,0.0,1.0
2019-12-10,1.31,1.33,1.28,1.28,39628,1.31,1.33,1.28,1.28,39628,0.0,1.0
2019-12-11,1.32,1.35,1.31,1.32,11590,1.32,1.35,1.31,1.32,11590,0.0,1.0
2019-12-12,1.32,1.35,1.28,1.32,29758,1.32,1.35,1.28,1.32,29758,0.0,1.0
2019-12-13,1.3,1.35,1.27,1.34,15260,1.3,1.35,1.27,1.34,15260,0.0,1.0
2019-12-16,1.28,1.31,1.24,1.27,62860,1.28,1.31,1.24,1.27,62860,0.0,1.0
2019-12-17,1.32,1.35,1.26,1.26,44413,1.32,1.35,1.26,1.26,44413,0.0,1.0
2019-12-18,1.31,1.36,1.28,1.34,10907,1.31,1.36,1.28,1.34,10907,0.0,1.0
2019-12-19,1.29,1.31,1.28,1.3,8570,1.29,1.31,1.28,1.3,8570,0.0,1.0
2019-12-20,1.2,1.31,1.2,1.3,47847,1.2,1.31,1.2,1.3,47847,0.0,1.0
2019-12-23,1.21,1.23,1.18,1.19,37713,1.21,1.23,1.18,1.19,37713,0.0,1.0
2019-12-24,1.19,1.23,1.19,1.21,14300,1.19,1.23,1.19,1.21,14300,0.0,1.0
2019-12-26,1.27,1.29,1.18,1.18,34921,1.27,1.29,1.18,1.18,34921,0.0,1.0
2019-12-27,1.25,1.3,1.23,1.29,10328,1.25,1.3,1.23,1.29,10328,0.0,1.0
2019-12-30,1.21,1.28,1.18,1.27,30814,1.21,1.28,1.18,1.27,30814,0.0,1.0
2019-12-31,1.28,1.3,1.23,1.23,46427,1.28,1.3,1.23,1.23,46427,0.0,1.0
2020-01-02,1.29,1.31,1.28,1.28,27720,1.29,1.31,1.28,1.28,27720,0.0,1.0
2020-01-03,1.28,1.31,1.28,1.29,32181,1.28,1.31,1.28,1.29,32181,0.0,1.0
2020-01-06,1.25,1.3,1.25,1.28,68734,1.25,1.3,1.25,1.28,68734,0.0,1.0
2020-01-07,1.24,1.28,1.24,1.28,12480,1.24,1.28,1.24,1.28,12480,0.0,1.0
2020-01-08,1.12,1.25,1.09,1.25,139349,1.12,1.25,1.09,1.25,139349,0.0,1.0
2020-01-09,1.17,1.17,1.13,1.16,47370,1.17,1.17,1.13,1.16,47370,0.0,1.0
2020-01-10,1.14,1.21,1.13,1.18,51551,1.14,1.21,1.13,1.18,51551,0.0,1.0
2020-01-13,1.12,1.19,1.12,1.17,19738,1.12,1.19,1.12,1.17,19738,0.0,1.0
2020-01-14,1.04,1.12,1.02,1.12,80193,1.04,1.12,1.02,1.12,80193,0.0,1.0
2020-01-15,1.15,1.17,1.08,1.09,650082,1.15,1.17,1.08,1.09,650082,0.0,1.0
2020-01-16,1.25,1.28,1.14,1.19,420417,1.25,1.28,1.14,1.19,420417,0.0,1.0
2020-01-17,1.26,1.27,1.22,1.27,169518,1.26,1.27,1.22,1.27,169518,0.0,1.0
2020-01-21,1.29,1.31,1.25,1.29,291337,1.29,1.31,1.25,1.29,291337,0.0,1.0
2020-01-22,1.28,1.28,1.26,1.28,401769,1.28,1.28,1.26,1.28,401769,0.0,1.0
2020-01-23,1.26,1.28,1.26,1.28,73893,1.26,1.28,1.26,1.28,73893,0.0,1.0
2020-01-24,1.19,1.26,1.18,1.26,91522,1.19,1.26,1.18,1.26,91522,0.0,1.0
2020-01-27,1.16,1.2,1.16,1.18,45687,1.16,1.2,1.16,1.18,45687,0.0,1.0
2020-01-28,1.16,1.18,1.14,1.15,75984,1.16,1.18,1.14,1.15,75984,0.0,1.0
2020-01-29,1.17,1.18,1.14,1.16,21746,1.17,1.18,1.14,1.16,21746,0.0,1.0
2020-01-30,1.14,1.16,1.12,1.1367,46106,1.14,1.16,1.12,1.1367,46106,0.0,1.0
2020-01-31,1.11,1.17,1.1,1.15,65767,1.11,1.17,1.1,1.15,65767,0.0,1.0
2020-02-03,1.08,1.13,1.06,1.13,66565,1.08,1.13,1.06,1.13,66565,0.0,1.0
2020-02-04,1.05,1.12,1.0,1.09,75169,1.05,1.12,1.0,1.09,75169,0.0,1.0
2020-02-05,1.05,1.07,1.01,1.0581,14667,1.05,1.07,1.01,1.0581,14667,0.0,1.0
2020-02-06,1.07,1.07,1.05,1.05,32771,1.07,1.07,1.05,1.05,32771,0.0,1.0
2020-02-07,1.07,1.08,1.05,1.06,29731,1.07,1.08,1.05,1.06,29731,0.0,1.0
2020-02-10,1.07,1.0747,1.05,1.0747,14011,1.07,1.0747,1.05,1.0747,14011,0.0,1.0
2020-02-11,1.07,1.07,1.02,1.06,52171,1.07,1.07,1.02,1.06,52171,0.0,1.0
2020-02-12,1.02,1.07,1.02,1.06,42413,1.02,1.07,1.02,1.06,42413,0.0,1.0
2020-02-13,1.03,1.05,1.0,1.03,51479,1.03,1.05,1.0,1.03,51479,0.0,1.0
2020-02-14,0.88,1.07,0.87,1.02,287151,0.88,1.07,0.87,1.02,287151,0.0,1.0
2020-02-18,0.94,1.03,0.92,0.96,218528,0.94,1.03,0.92,0.96,218528,0.0,1.0
2020-02-19,0.94,0.96,0.91,0.94,76622,0.94,0.96,0.91,0.94,76622,0.0,1.0
2020-02-20,1.09,1.13,1.01,1.03,269709,1.09,1.13,1.01,1.03,269709,0.0,1.0
2020-02-21,1.06,1.17,1.01,1.16,64377,1.06,1.17,1.01,1.16,64377,0.0,1.0
2020-02-24,0.92,1.02,0.9,1.0,52705,0.92,1.02,0.9,1.0,52705,0.0,1.0
2020-02-25,0.92,0.97,0.89,0.93,170864,0.92,0.97,0.89,0.93,170864,0.0,1.0
2020-02-26,0.87,0.94,0.87,0.94,52028,0.87,0.94,0.87,0.94,52028,0.0,1.0
2020-02-27,0.8,0.92,0.75,0.89,126429,0.8,0.92,0.75,0.89,126429,0.0,1.0
2020-02-28,0.8,0.85,0.72,0.79,99121,0.8,0.85,0.72,0.79,99121,0.0,1.0
2020-03-02,0.78,0.89,0.77,0.83,66161,0.78,0.89,0.77,0.83,66161,0.0,1.0
2020-03-03,0.77,0.9,0.76,0.8,43614,0.77,0.9,0.76,0.8,43614,0.0,1.0
2020-03-04,0.77,0.82,0.77,0.82,132205,0.77,0.82,0.77,0.82,132205,0.0,1.0
2020-03-05,0.7,0.8,0.67,0.8,240012,0.7,0.8,0.67,0.8,240012,0.0,1.0
2020-03-06,0.67,0.73,0.63,0.73,284221,0.67,0.73,0.63,0.73,284221,0.0,1.0
2020-03-09,0.62,0.7,0.58,0.62,75457,0.62,0.7,0.58,0.62,75457,0.0,1.0
2020-03-10,0.59,0.68,0.58,0.63,104054,0.59,0.68,0.58,0.63,104054,0.0,1.0
2020-03-11,0.48,0.63,0.45,0.58,140539,0.48,0.63,0.45,0.58,140539,0.0,1.0
2020-03-12,0.48,0.58,0.4,0.42,150620,0.48,0.58,0.4,0.42,150620,0.0,1.0
2020-03-13,0.52,0.59,0.43,0.5,55190,0.52,0.59,0.43,0.5,55190,0.0,1.0
2020-03-16,0.41,0.48,0.34,0.48,52930,0.41,0.48,0.34,0.48,52930,0.0,1.0
2020-03-17,0.29,0.45,0.28,0.37,122879,0.29,0.45,0.28,0.37,122879,0.0,1.0
2020-03-18,0.23,0.29,0.22,0.29,256328,0.23,0.29,0.22,0.29,256328,0.0,1.0
2020-03-19,0.24,0.3,0.24,0.24,378162,0.24,0.3,0.24,0.24,378162,0.0,1.0
2020-03-20,0.33,0.42,0.25,0.25,264578,0.33,0.42,0.25,0.25,264578,0.0,1.0
2020-03-23,0.37,0.59,0.33,0.33,98006,0.37,0.59,0.33,0.33,98006,0.0,1.0
2020-03-24,0.37,0.45,0.36,0.4,84076,0.37,0.45,0.36,0.4,84076,0.0,1.0
2020-03-25,0.44,0.47,0.38,0.38,138935,0.44,0.47,0.38,0.38,138935,0.0,1.0
2020-03-26,0.4,0.46,0.38,0.46,151011,0.4,0.46,0.38,0.46,151011,0.0,1.0
2020-03-27,0.42,0.42,0.39,0.42,41162,0.42,0.42,0.39,0.42,41162,0.0,1.0
2020-03-30,0.39,0.42,0.38,0.4,59217,0.39,0.42,0.38,0.4,59217,0.0,1.0
2020-03-31,0.35,0.41,0.35,0.36,68778,0.35,0.41,0.35,0.36,68778,0.0,1.0
2020-04-01,0.33,0.4,0.32,0.37,72838,0.33,0.4,0.32,0.37,72838,0.0,1.0
2020-04-02,0.35,0.38,0.35,0.37,72185,0.35,0.38,0.35,0.37,72185,0.0,1.0
2020-04-03,0.32,0.38,0.3,0.37,109678,0.32,0.38,0.3,0.37,109678,0.0,1.0
2020-04-06,0.41,0.5,0.33,0.33,264910,0.41,0.5,0.33,0.33,264910,0.0,1.0
2020-04-07,0.42,0.48,0.41,0.42,120322,0.42,0.48,0.41,0.42,120322,0.0,1.0
2020-04-08,0.39,0.44,0.35,0.43,210319,0.39,0.44,0.35,0.43,210319,0.0,1.0
2020-04-09,0.39,0.45,0.38,0.38,182981,0.39,0.45,0.38,0.38,182981,0.0,1.0
2020-04-13,0.38,0.42,0.33,0.41,228381,0.38,0.42,0.33,0.41,228381,0.0,1.0
2020-04-14,0.35,0.4,0.34,0.39,131752,0.35,0.4,0.34,0.39,131752,0.0,1.0
2020-04-15,0.34,0.38,0.33,0.36,61238,0.34,0.38,0.33,0.36,61238,0.0,1.0
2020-04-16,0.28,0.36,0.26,0.36,268470,0.28,0.36,0.26,0.36,268470,0.0,1.0
2020-04-17,0.32,0.34,0.3,0.31,221372,0.32,0.34,0.3,0.31,221372,0.0,1.0
2020-04-20,0.3,0.34,0.3,0.34,223435,0.3,0.34,0.3,0.34,223435,0.0,1.0
2020-04-21,0.29,0.33,0.27,0.31,363535,0.29,0.33,0.27,0.31,363535,0.0,1.0
2020-04-22,0.27,0.3,0.27,0.3,98007,0.27,0.3,0.27,0.3,98007,0.0,1.0
2020-04-23,0.28,0.29,0.27,0.28,108079,0.28,0.29,0.27,0.28,108079,0.0,1.0
2020-04-24,0.28,0.3,0.28,0.29,152319,0.28,0.3,0.28,0.29,152319,0.0,1.0
2020-04-27,0.41,0.42,0.28,0.3,2591223,0.41,0.42,0.28,0.3,2591223,0.0,1.0
2020-04-28,0.39,0.4,0.33,0.36,395548,0.39,0.4,0.33,0.36,395548,0.0,1.0
2020-04-29,0.42,0.49,0.38,0.38,593794,0.42,0.49,0.38,0.38,593794,0.0,1.0
2020-04-30,0.39,0.45,0.35,0.44,1115796,0.39,0.45,0.35,0.44,1115796,0.0,1.0
2020-05-01,0.35,0.38,0.34,0.38,187861,0.35,0.38,0.34,0.38,187861,0.0,1.0
2020-05-04,0.38,0.39,0.32,0.39,204144,0.38,0.39,0.32,0.39,204144,0.0,1.0
2020-05-05,0.34,0.35,0.33,0.35,94874,0.34,0.35,0.33,0.35,94874,0.0,1.0
2020-05-06,0.35,0.45,0.3,0.35,2161955,0.35,0.45,0.3,0.35,2161955,0.0,1.0
2020-05-07,0.39,0.41,0.37,0.38,436874,0.39,0.41,0.37,0.38,436874,0.0,1.0
2020-05-08,0.38,0.39,0.36,0.38,177034,0.38,0.39,0.36,0.38,177034,0.0,1.0
2020-05-11,0.36,0.4,0.36,0.4,153495,0.36,0.4,0.36,0.4,153495,0.0,1.0
2020-05-12,0.36,0.38,0.34,0.38,215143,0.36,0.38,0.34,0.38,215143,0.0,1.0
2020-05-13,0.41,0.44,0.35,0.36,2119644,0.41,0.44,0.35,0.36,2119644,0.0,1.0
2020-05-14,0.36,0.43,0.32,0.43,547777,0.36,0.43,0.32,0.43,547777,0.0,1.0
2020-05-15,0.38,0.4,0.36,0.38,361090,0.38,0.4,0.36,0.38,361090,0.0,1.0
2020-05-18,0.39,0.41,0.36,0.4,543818,0.39,0.41,0.36,0.4,543818,0.0,1.0
2020-05-19,0.41,0.55,0.39,0.39,1617348,0.41,0.55,0.39,0.39,1617348,0.0,1.0
2020-05-20,0.43,0.43,0.38,0.41,539018,0.43,0.43,0.38,0.41,539018,0.0,1.0
2020-05-21,0.42,0.44,0.41,0.42,238324,0.42,0.44,0.41,0.42,238324,0.0,1.0
2020-05-22,0.42,0.45,0.4,0.43,234904,0.42,0.45,0.4,0.43,234904,0.0,1.0
2020-05-26,0.42,0.43,0.38,0.42,358397,0.42,0.43,0.38,0.42,358397,0.0,1.0
2020-05-27,0.47,0.52,0.4,0.43,4913340,0.47,0.52,0.4,0.43,4913340,0.0,1.0
2020-05-28,0.45,0.48,0.41,0.47,2263244,0.45,0.48,0.41,0.47,2263244,0.0,1.0
2020-05-29,0.43,0.5,0.42,0.42,2373846,0.43,0.5,0.42,0.42,2373846,0.0,1.0
2020-06-01,0.4,0.42,0.36,0.42,1356765,0.4,0.42,0.36,0.42,1356765,0.0,1.0
2020-06-02,0.38,0.4,0.37,0.4,471001,0.38,0.4,0.37,0.4,471001,0.0,1.0
2020-06-03,0.36,0.39,0.36,0.38,1219899,0.36,0.39,0.36,0.38,1219899,0.0,1.0
2020-06-04,0.36,0.52,0.32,0.38,7869832,0.36,0.52,0.32,0.38,7869832,0.0,1.0
2020-06-05,0.55,0.74,0.36,0.36,13677433,0.55,0.74,0.36,0.36,13677433,0.0,1.0
2020-06-08,0.6,0.65,0.56,0.63,2741697,0.6,0.65,0.56,0.63,2741697,0.0,1.0
2020-06-09,0.78,0.87,0.55,0.62,12342721,0.78,0.87,0.55,0.62,12342721,0.0,1.0
2020-06-10,0.64,0.74,0.58,0.69,6176300,0.64,0.74,0.58,0.69,6176300,0.0,1.0
2020-06-11,0.53,0.62,0.5,0.55,2198856,0.53,0.62,0.5,0.55,2198856,0.0,1.0
2020-06-12,0.54,0.59,0.48,0.56,4920872,0.54,0.59,0.48,0.56,4920872,0.0,1.0
2020-06-15,0.52,0.56,0.47,0.52,1761076,0.52,0.56,0.47,0.52,1761076,0.0,1.0
2020-06-16,0.56,0.63,0.54,0.54,4361366,0.56,0.63,0.54,0.54,4361366,0.0,1.0
2020-06-17,0.55,0.6,0.51,0.56,3114374,0.55,0.6,0.51,0.56,3114374,0.0,1.0
2020-06-18,0.61,0.69,0.52,0.52,8048308,0.61,0.69,0.52,0.52,8048308,0.0,1.0
2020-06-19,0.59,0.62,0.56,0.62,1798246,0.59,0.62,0.56,0.62,1798246,0.0,1.0
2020-06-22,0.62,0.65,0.55,0.59,4582822,0.62,0.65,0.55,0.59,4582822,0.0,1.0
2020-06-23,0.72,0.8,0.58,0.62,12315426,0.72,0.8,0.58,0.62,12315426,0.0,1.0
2020-06-24,0.75,0.78,0.61,0.6965,8463990,0.75,0.78,0.61,0.6965,8463990,0.0,1.0
2020-06-25,0.7295,0.75,0.65,0.7107,3969351,0.7295,0.75,0.65,0.7107,3969351,0.0,1.0
2020-06-26,0.66,0.73,0.66,0.72,2186713,0.66,0.73,0.66,0.72,2186713,0.0,1.0
2020-06-29,0.63,0.7099,0.6158,0.68,3659599,0.63,0.7099,0.6158,0.68,3659599,0.0,1.0
2020-06-30,0.65,0.74,0.61,0.61,7361030,0.65,0.74,0.61,0.61,7361030,0.0,1.0
2020-07-01,0.6,0.64,0.58,0.64,3715511,0.6,0.64,0.58,0.64,3715511,0.0,1.0
2020-07-02,0.58,0.63,0.55,0.61,4139325,0.58,0.63,0.55,0.61,4139325,0.0,1.0
2020-07-06,0.57,0.59,0.56,0.58,1437465,0.57,0.59,0.56,0.58,1437465,0.0,1.0
2020-07-07,0.55,0.59,0.54,0.56,1655265,0.55,0.59,0.54,0.56,1655265,0.0,1.0
2020-07-08,0.56,0.6,0.55,0.55,1993138,0.56,0.6,0.55,0.55,1993138,0.0,1.0
2020-07-09,0.53,0.57,0.52,0.57,1293172,0.53,0.57,0.52,0.57,1293172,0.0,1.0
2020-07-10,0.52,0.54,0.52,0.52,607812,0.52,0.54,0.52,0.52,607812,0.0,1.0
2020-07-13,0.45,0.52,0.44,0.52,1923877,0.45,0.52,0.44,0.52,1923877,0.0,1.0
2020-07-14,0.44,0.45,0.39,0.4,1113915,0.44,0.45,0.39,0.4,1113915,0.0,1.0
2020-07-15,0.46,0.48,0.42,0.42,932628,0.46,0.48,0.42,0.42,932628,0.0,1.0
2020-07-16,0.47,0.52,0.45,0.49,2566244,0.47,0.52,0.45,0.49,2566244,0.0,1.0
2020-07-17,0.47,0.49,0.46,0.48,826372,0.47,0.49,0.46,0.48,826372,0.0,1.0
2020-07-20,0.46,0.47,0.44,0.47,974277,0.46,0.47,0.44,0.47,974277,0.0,1.0
2020-07-21,0.47,0.49,0.44,0.47,984185,0.47,0.49,0.44,0.47,984185,0.0,1.0
2020-07-22,0.4799,0.5,0.453001,0.476,905047,0.4799,0.5,0.453001,0.476,905047,0.0,1.0
2020-07-23,0.442,0.488,0.43802,0.4666,662604,0.442,0.488,0.43802,0.4666,662604,0.0,1.0
2020-07-24,0.435,0.4749,0.418,0.4511,2918523,0.435,0.4749,0.418,0.4511,2918523,0.0,1.0
2020-07-27,0.413,0.445,0.412,0.4415,678146,0.413,0.445,0.412,0.4415,678146,0.0,1.0
2020-07-28,0.407,0.443,0.395,0.437,2194440,0.407,0.443,0.395,0.437,2194440,0.0,1.0
2020-07-29,0.3844,0.4075,0.38,0.381,1118493,0.3844,0.4075,0.38,0.381,1118493,0.0,1.0
2020-07-30,0.3655,0.3878,0.3617,0.3878,1404160,0.3655,0.3878,0.3617,0.3878,1404160,0.0,1.0
2020-07-31,0.3429,0.3799,0.3428,0.3744,1186727,0.3429,0.3799,0.3428,0.3744,1186727,0.0,1.0
2020-08-03,0.3471,0.358999,0.3251,0.339,1415869,0.3471,0.358999,0.3251,0.339,1415869,0.0,1.0
2020-08-04,0.3249,0.345,0.3109,0.345,4869437,0.3249,0.345,0.3109,0.345,4869437,0.0,1.0
2020-08-05,0.325,0.335,0.32,0.32,2162481,0.325,0.335,0.32,0.32,2162481,0.0,1.0
2020-08-06,0.329,0.3399,0.317,0.3391,2068761,0.329,0.3399,0.317,0.3391,2068761,0.0,1.0
2020-08-07,0.3246,0.3309,0.3131,0.33,2984586,0.3246,0.3309,0.3131,0.33,2984586,0.0,1.0
2020-08-10,0.3202,0.332,0.313,0.327,3455143,0.3202,0.332,0.313,0.327,3455143,0.0,1.0
2020-08-11,0.3368,0.3476,0.3126,0.33,4881643,0.3368,0.3476,0.3126,0.33,4881643,0.0,1.0
2020-08-12,0.3294,0.364,0.3216,0.3348,4666477,0.3294,0.364,0.3216,0.3348,4666477,0.0,1.0
2020-08-13,0.328,0.3399,0.3151,0.3326,2451105,0.328,0.3399,0.3151,0.3326,2451105,0.0,1.0
2020-08-14,0.2981,0.3262,0.29,0.3249,2866027,0.2981,0.3262,0.29,0.3249,2866027,0.0,1.0
2020-08-17,0.2919,0.315,0.29,0.315,1333454,0.2919,0.315,0.29,0.315,1333454,0.0,1.0
2020-08-18,0.27,0.3,0.2601,0.2995,3342077,0.27,0.3,0.2601,0.2995,3342077,0.0,1.0
2020-08-19,0.2719,0.2749,0.2501,0.254,1065384,0.2719,0.2749,0.2501,0.254,1065384,0.0,1.0
2020-08-20,0.2869,0.307,0.27,0.285,2656694,0.2869,0.307,0.27,0.285,2656694,0.0,1.0
2020-08-21,0.2819,0.2847,0.2711,0.277,1457329,0.2819,0.2847,0.2711,0.277,1457329,0.0,1.0
2020-08-24,0.2799,0.29,0.26,0.28,1438670,0.2799,0.29,0.26,0.28,1438670,0.0,1.0
2020-08-25,0.281,0.2874,0.275101,0.2848,698880,0.281,0.2874,0.275101,0.2848,698880,0.0,1.0
2020-08-26,0.286,0.3,0.28,0.29,1317901,0.286,0.3,0.28,0.29,1317901,0.0,1.0
2020-08-27,0.4496,0.519,0.3051,0.31,64385146,0.4496,0.519,0.3051,0.31,64385146,0.0,1.0
2020-08-28,0.3548,0.4455,0.3265,0.3901,11867552,0.3548,0.4455,0.3265,0.3901,11867552,0.0,1.0
2020-08-31,0.3325,0.355,0.3111,0.35,4866128,0.3325,0.355,0.3111,0.35,4866128,0.0,1.0
2020-09-01,0.324,0.374,0.3144,0.32,9921316,0.324,0.374,0.3144,0.32,9921316,0.0,1.0
2020-09-02,0.305,0.32,0.2803,0.318,3481321,0.305,0.32,0.2803,0.318,3481321,0.0,1.0
2020-09-03,0.2858,0.3,0.28,0.2901,2088792,0.2858,0.3,0.28,0.2901,2088792,0.0,1.0
2020-09-04,0.2725,0.2851,0.26,0.275,1729669,0.2725,0.2851,0.26,0.275,1729669,0.0,1.0
2020-09-08,0.2899,0.305,0.26,0.27,2911392,0.2899,0.305,0.26,0.27,2911392,0.0,1.0
2020-09-09,0.2808,0.2899,0.2722,0.2722,1116850,0.2808,0.2899,0.2722,0.2722,1116850,0.0,1.0
2020-09-10,0.2728,0.2812,0.2664,0.2812,1168287,0.2728,0.2812,0.2664,0.2812,1168287,0.0,1.0
2020-09-11,0.2643,0.2798,0.2601,0.276,1174980,0.2643,0.2798,0.2601,0.276,1174980,0.0,1.0
2020-09-14,0.278,0.2964,0.2701,0.2733,3228412,0.278,0.2964,0.2701,0.2733,3228412,0.0,1.0
2020-09-15,0.2959,0.3082,0.27,0.27,2042482,0.2959,0.3082,0.27,0.27,2042482,0.0,1.0
2020-09-16,0.282,0.2979,0.2806,0.281,955567,0.282,0.2979,0.2806,0.281,955567,0.0,1.0
2020-09-17,0.274,0.2847,0.2699,0.2847,804843,0.274,0.2847,0.2699,0.2847,804843,0.0,1.0
2020-09-18,0.2858,0.2858,0.265101,0.2701,836994,0.2858,0.2858,0.265101,0.2701,836994,0.0,1.0
2020-09-21,0.2684,0.283,0.2652,0.28,809806,0.2684,0.283,0.2652,0.28,809806,0.0,1.0
2020-09-22,0.26,0.275,0.26,0.2737,1180104,0.26,0.275,0.26,0.2737,1180104,0.0,1.0
2020-09-23,0.2411,0.2641,0.2371,0.2613,1386807,0.2411,0.2641,0.2371,0.2613,1386807,0.0,1.0
2020-09-24,0.2515,0.254,0.22,0.2411,1475213,0.2515,0.254,0.22,0.2411,1475213,0.0,1.0
2020-09-25,0.2364,0.254,0.2301,0.254,989805,0.2364,0.254,0.2301,0.254,989805,0.0,1.0
2020-09-28,0.2347,0.244,0.232,0.24,368492,0.2347,0.244,0.232,0.24,368492,0.0,1.0
2020-09-29,0.2749,0.285,0.232,0.2337,7723113,0.2749,0.285,0.232,0.2337,7723113,0.0,1.0
2020-09-30,0.2576,0.2744,0.25,0.2505,1268533,0.2576,0.2744,0.25,0.2505,1268533,0.0,1.0
2020-10-01,0.274,0.2828,0.2502,0.273,1925483,0.274,0.2828,0.2502,0.273,1925483,0.0,1.0
2020-10-02,0.271,0.2984,0.255,0.255,3589009,0.271,0.2984,0.255,0.255,3589009,0.0,1.0
2020-10-05,0.2671,0.2888,0.265,0.2888,845649,0.2671,0.2888,0.265,0.2888,845649,0.0,1.0
2020-10-06,0.2575,0.2802,0.252501,0.2802,1319408,0.2575,0.2802,0.252501,0.2802,1319408,0.0,1.0
2020-10-07,0.2668,0.2699,0.253,0.253,700784,0.2668,0.2699,0.253,0.253,700784,0.0,1.0
2020-10-08,0.32,0.345,0.25,0.25,9469036,0.32,0.345,0.25,0.25,9469036,0.0,1.0
2020-10-09,0.3082,0.325,0.295,0.31,1804052,0.3082,0.325,0.295,0.31,1804052,0.0,1.0
2020-10-12,0.3666,0.38,0.3025,0.3025,11436523,0.3666,0.38,0.3025,0.3025,11436523,0.0,1.0
2020-10-13,0.2851,0.374,0.2825,0.3512,6670127,0.2851,0.374,0.2825,0.3512,6670127,0.0,1.0
2020-10-14,0.2751,0.305,0.2706,0.2825,2152290,0.2751,0.305,0.2706,0.2825,2152290,0.0,1.0
2020-10-15,0.275,0.2811,0.256,0.2754,1994622,0.275,0.2811,0.256,0.2754,1994622,0.0,1.0
2020-10-16,0.2655,0.2884,0.264,0.2702,1238284,0.2655,0.2884,0.264,0.2702,1238284,0.0,1.0
2020-10-19,0.2641,0.2989,0.257,0.26,1220252,0.2641,0.2989,0.257,0.26,1220252,0.0,1.0
2020-10-20,0.268,0.2769,0.26,0.2641,600233,0.268,0.2769,0.26,0.2641,600233,0.0,1.0
2020-10-21,0.255,0.272,0.2485,0.26,755173,0.255,0.272,0.2485,0.26,755173,0.0,1.0
2020-10-22,0.294,0.32,0.2623,0.275,7278808,0.294,0.32,0.2623,0.275,7278808,0.0,1.0
2020-10-23,0.2785,0.285399,0.2666,0.285,1470911,0.2785,0.285399,0.2666,0.285,1470911,0.0,1.0
2020-10-26,0.2755,0.2978,0.256,0.2678,2666685,0.2755,0.2978,0.256,0.2678,2666685,0.0,1.0
2020-10-27,0.284,0.288899,0.2624,0.2684,1157682,0.284,0.288899,0.2624,0.2684,1157682,0.0,1.0
2020-10-28,0.266,0.28,0.265,0.28,860637,0.266,0.28,0.265,0.28,860637,0.0,1.0
2020-10-29,0.272,0.2867,0.26351,0.2687,969613,0.272,0.2867,0.26351,0.2687,969613,0.0,1.0
2020-10-30,0.2627,0.283,0.2606,0.2719,657250,0.2627,0.283,0.2606,0.2719,657250,0.0,1.0
2020-11-02,0.2629,0.27,0.26,0.2601,408363,0.2629,0.27,0.26,0.2601,408363,0.0,1.0
2020-11-03,0.2665,0.279,0.26,0.26,841511,0.2665,0.279,0.26,0.26,841511,0.0,1.0
2020-11-04,0.2713,0.285958,0.2621,0.28,949072,0.2713,0.285958,0.2621,0.28,949072,0.0,1.0
2020-11-05,0.2689,0.289,0.2665,0.2799,1180121,0.2689,0.289,0.2665,0.2799,1180121,0.0,1.0
2020-11-06,0.2711,0.28,0.26301,0.2689,920131,0.2711,0.28,0.26301,0.2689,920131,0.0,1.0
2020-11-09,0.3622,0.3943,0.2852,0.299,26149021,0.3622,0.3943,0.2852,0.299,26149021,0.0,1.0
2020-11-10,0.31,0.3394,0.2856,0.328,8363125,0.31,0.3394,0.2856,0.328,8363125,0.0,1.0
2020-11-11,0.3008,0.3013,0.2828,0.2948,1737793,0.3008,0.3013,0.2828,0.2948,1737793,0.0,1.0
2020-11-12,0.2901,0.315,0.29,0.304,1777972,0.2901,0.315,0.29,0.304,1777972,0.0,1.0
2020-11-13,0.315,0.3256,0.298,0.298,1975462,0.315,0.3256,0.298,0.298,1975462,0.0,1.0
2020-11-16,0.3393,0.34265,0.3151,0.3207,2365303,0.3393,0.34265,0.3151,0.3207,2365303,0.0,1.0
2020-11-17,0.345,0.355,0.3275,0.33,1873279,0.345,0.355,0.3275,0.33,1873279,0.0,1.0
2020-11-18,0.3555,0.37,0.34,0.3455,2068667,0.3555,0.37,0.34,0.3455,2068667,0.0,1.0
2020-11-19,0.38,0.3889,0.346,0.36,3200962,0.38,0.3889,0.346,0.36,3200962,0.0,1.0
2020-11-20,0.3123,0.33,0.29,0.33,6123989,0.3123,0.33,0.29,0.33,6123989,0.0,1.0
2020-11-23,0.3599,0.379,0.3123,0.3169,10034970,0.3599,0.379,0.3123,0.3169,10034970,0.0,1.0
2020-11-24,0.3814,0.397,0.36,0.36,6473301,0.3814,0.397,0.36,0.36,6473301,0.0,1.0
2020-11-25,0.3788,0.3892,0.3559,0.385,2178414,0.3788,0.3892,0.3559,0.385,2178414,0.0,1.0
2020-11-27,0.397,0.428,0.3501,0.37,4801675,0.397,0.428,0.3501,0.37,4801675,0.0,1.0
2020-11-30,0.3503,0.397,0.3455,0.397,3092619,0.3503,0.397,0.3455,0.397,3092619,0.0,1.0
2020-12-01,0.3698,0.4,0.352058,0.38,4671913,0.3698,0.4,0.352058,0.38,4671913,0.0,1.0
2020-12-02,0.3614,0.3782,0.3402,0.36,1626716,0.3614,0.3782,0.3402,0.36,1626716,0.0,1.0
2020-12-03,0.3669,0.376,0.3501,0.3574,998881,0.3669,0.376,0.3501,0.3574,998881,0.0,1.0
2020-12-04,0.3662,0.374999,0.351,0.3701,1261566,0.3662,0.374999,0.351,0.3701,1261566,0.0,1.0
2020-12-07,0.3376,0.3661,0.3333,0.36,1642068,0.3376,0.3661,0.3333,0.36,1642068,0.0,1.0
2020-12-08,0.3399,0.35,0.3175,0.345,4230302,0.3399,0.35,0.3175,0.345,4230302,0.0,1.0
2020-12-09,0.3333,0.3443,0.32,0.3433,1014000,0.3333,0.3443,0.32,0.3433,1014000,0.0,1.0
2020-12-10,0.3211,0.3385,0.3177,0.33,769291,0.3211,0.3385,0.3177,0.33,769291,0.0,1.0
2020-12-11,0.3145,0.3299,0.304,0.3212,4533061,0.3145,0.3299,0.304,0.3212,4533061,0.0,1.0
2020-12-14,0.2702,0.2704,0.221,0.2257,8554206,0.2702,0.2704,0.221,0.2257,8554206,0.0,1.0
2020-12-15,0.2456,0.267899,0.2411,0.25,2809497,0.2456,0.267899,0.2411,0.25,2809497,0.0,1.0
2020-12-16,0.2437,0.25,0.2306,0.2401,1302326,0.2437,0.25,0.2306,0.2401,1302326,0.0,1.0
2020-12-17,0.23,0.2535,0.2202,0.241,2220146,0.23,0.2535,0.2202,0.241,2220146,0.0,1.0
2020-12-18,0.229,0.251,0.225,0.24,3326314,0.229,0.251,0.225,0.24,3326314,0.0,1.0
2020-12-21,0.2126,0.23,0.208,0.23,6256277,0.2126,0.23,0.208,0.23,6256277,0.0,1.0
2020-12-22,0.2101,0.244,0.2002,0.225,4344208,0.2101,0.244,0.2002,0.225,4344208,0.0,1.0
2020-12-23,0.204,0.2398,0.2026,0.215,4200793,0.204,0.2398,0.2026,0.215,4200793,0.0,1.0
2020-12-24,0.225,0.226,0.204,0.204,637398,0.225,0.226,0.204,0.204,637398,0.0,1.0
2020-12-28,0.22,0.23,0.22,0.23,1007012,0.22,0.23,0.22,0.23,1007012,0.0,1.0
2020-12-29,0.25,0.25,0.217,0.2195,1269458,0.25,0.25,0.217,0.2195,1269458,0.0,1.0
2020-12-30,0.255,0.268,0.185,0.185,913244,0.255,0.268,0.185,0.185,913244,0.0,1.0
2020-12-31,0.2681,0.29,0.25,0.25,1611507,0.2681,0.29,0.25,0.25,1611507,0.0,1.0
2021-01-04,0.2672,0.275,0.26,0.262,328766,0.2672,0.275,0.26,0.262,328766,0.0,1.0
2021-01-05,0.258,0.2789,0.2512,0.2625,533237,0.258,0.2789,0.2512,0.2625,533237,0.0,1.0
2021-01-06,0.27,0.2739,0.2531,0.2531,334343,0.27,0.2739,0.2531,0.2531,334343,0.0,1.0
2021-01-07,0.285,0.2895,0.2531,0.26,412664,0.285,0.2895,0.2531,0.26,412664,0.0,1.0
2021-01-08,0.278,0.3,0.2708,0.2805,225810,0.278,0.3,0.2708,0.2805,225810,0.0,1.0
2021-01-11,0.27795,0.3,0.2708,0.274,1205480,0.27795,0.3,0.2708,0.274,1205480,0.0,1.0
2021-01-12,0.3,0.31,0.27,0.28,639520,0.3,0.31,0.27,0.28,639520,0.0,1.0
2021-01-13,0.333,0.3413,0.3,0.32,1116806,0.333,0.3413,0.3,0.32,1116806,0.0,1.0
2021-01-14,0.37,0.39,0.33,0.34,1495012,0.37,0.39,0.33,0.34,1495012,0.0,1.0
2021-01-15,0.36365,0.393,0.355,0.373,798274,0.36365,0.393,0.355,0.373,798274,0.0,1.0
2021-01-19,0.4,0.41,0.36,0.38,1609771,0.4,0.41,0.36,0.38,1609771,0.0,1.0
2021-01-20,0.4951,0.5195,0.4019,0.4039,1972537,0.4951,0.5195,0.4019,0.4039,1972537,0.0,1.0
2021-01-21,0.51,0.545,0.455,0.51,1678115,0.51,0.545,0.455,0.51,1678115,0.0,1.0
2021-01-22,0.519,0.52,0.47,0.5005,1382239,0.519,0.52,0.47,0.5005,1382239,0.0,1.0
2021-01-25,0.6894,0.69,0.5175,0.52,3229638,0.6894,0.69,0.5175,0.52,3229638,0.0,1.0
2021-01-26,0.6785,0.7195,0.63,0.69,827293,0.6785,0.7195,0.63,0.69,827293,0.0,1.0
2021-01-27,0.75,0.8595,0.64,0.7,2080736,0.75,0.8595,0.64,0.7,2080736,0.0,1.0
2021-01-28,0.75,0.78,0.65,0.765,1034756,0.75,0.78,0.65,0.765,1034756,0.0,1.0
2021-01-29,0.8,0.85,0.73,0.73,738351,0.8,0.85,0.73,0.73,738351,0.0,1.0
2021-02-01,0.7001,0.85,0.69,0.7405,744408,0.7001,0.85,0.69,0.7405,744408,0.0,1.0
2021-02-02,0.55,0.74,0.52,0.74,1259641,0.55,0.74,0.52,0.74,1259641,0.0,1.0
2021-02-03,0.606,0.74,0.5448,0.637,527188,0.606,0.74,0.5448,0.637,527188,0.0,1.0
2021-02-04,0.6325,0.68,0.606,0.648,349805,0.6325,0.68,0.606,0.648,349805,0.0,1.0
2021-02-05,0.69,0.74,0.53,0.5646,804230,0.69,0.74,0.53,0.5646,804230,0.0,1.0
2021-02-08,0.66,0.7,0.55,0.69,758543,0.66,0.7,0.55,0.69,758543,0.0,1.0
2021-02-09,0.63,0.75,0.61,0.62,512775,0.63,0.75,0.61,0.62,512775,0.0,1.0
2021-02-10,0.628,0.6584,0.606,0.62,512775,0.628,0.6584,0.606,0.62,512775,0.0,1.0
2021-02-11,0.649,0.6709,0.6205,0.6375,185628,0.649,0.6709,0.6205,0.6375,185628,0.0,1.0
2021-02-12,0.65,0.71,0.6205,0.63,329693,0.65,0.71,0.6205,0.63,329693,0.0,1.0
2021-02-16,0.6765,0.7,0.635,0.635,261453,0.6765,0.7,0.635,0.635,261453,0.0,1.0
2021-02-17,0.67,0.7,0.64,0.65,115900,0.67,0.7,0.64,0.65,115900,0.0,1.0
2021-02-18,0.66,0.67,0.64,0.67,278033,0.66,0.67,0.64,0.67,278033,0.0,1.0
2021-02-19,0.6555,0.68,0.65,0.66,119205,0.6555,0.68,0.65,0.66,119205,0.0,1.0
2021-02-22,0.72,0.74,0.66,0.66,344386,0.72,0.74,0.66,0.66,344386,0.0,1.0
2021-02-23,0.70535,0.76,0.7,0.7035,1328452,0.70535,0.76,0.7,0.7035,1328452,0.0,1.0
2021-02-24,0.75,0.77,0.71,0.71,284823,0.75,0.77,0.71,0.71,284823,0.0,1.0
2021-02-25,0.74929,0.765,0.7,0.74965,284823,0.74929,0.765,0.7,0.74965,284823,0.0,1.0
2021-02-26,0.72,0.72,0.7,0.71,84777,0.72,0.72,0.7,0.71,84777,0.0,1.0
2021-03-01,0.695,0.7,0.67,0.6996,124505,0.695,0.7,0.67,0.6996,124505,0.0,1.0
2021-03-02,0.75,0.75,0.68,0.68,925965,0.75,0.75,0.68,0.68,925965,0.0,1.0
2021-03-03,0.76,0.78,0.72,0.775,100095,0.76,0.78,0.72,0.775,100095,0.0,1.0
2021-03-04,0.691,0.76,0.69,0.74,555763,0.691,0.76,0.69,0.74,555763,0.0,1.0
2021-03-05,0.684,0.7055,0.64,0.67325,128818,0.684,0.7055,0.64,0.67325,128818,0.0,1.0
2021-03-08,0.69,0.75,0.65,0.68,20598,0.69,0.75,0.65,0.68,20598,0.0,1.0
2021-03-09,0.75,0.75,0.67,0.68,17913,0.75,0.75,0.67,0.68,17913,0.0,1.0
2021-03-10,0.681,0.71,0.65,0.7025,334082,0.681,0.71,0.65,0.7025,334082,0.0,1.0
2021-03-11,0.677,0.705,0.65,0.681,236368,0.677,0.705,0.65,0.681,236368,0.0,1.0
2021-03-12,0.69,0.7395,0.66,0.6799,114528,0.69,0.7395,0.66,0.6799,114528,0.0,1.0
2021-03-15,0.705,0.72,0.68,0.68,75545,0.705,0.72,0.68,0.68,75545,0.0,1.0
2021-03-16,0.6935,0.72,0.65,0.715,56414,0.6935,0.72,0.65,0.715,56414,0.0,1.0
2021-03-17,0.72,0.72,0.66,0.68,140804,0.72,0.72,0.66,0.68,140804,0.0,1.0
2021-03-18,0.7875,0.8195,0.66,0.66,945586,0.7875,0.8195,0.66,0.66,945586,0.0,1.0
2021-03-19,0.8563,0.8563,0.775,0.82,439552,0.8563,0.8563,0.775,0.82,439552,0.0,1.0
2021-03-22,0.86,0.95,0.8,0.8613,464244,0.86,0.95,0.8,0.8613,464244,0.0,1.0
2021-03-23,0.857,0.87,0.8,0.87,429991,0.857,0.87,0.8,0.87,429991,0.0,1.0
2021-03-24,0.8765,0.89,0.801,0.8153,335543,0.8765,0.89,0.801,0.8153,335543,0.0,1.0
2021-03-25,0.85,0.905,0.8211,0.89,296281,0.85,0.905,0.8211,0.89,296281,0.0,1.0
2021-03-26,0.932,0.932,0.82,0.82,501757,0.932,0.932,0.82,0.82,501757,0.0,1.0
2021-03-29,0.99,0.99,0.905,0.95,206400,0.99,0.99,0.905,0.95,206400,0.0,1.0
2021-03-30,1.09,1.09,0.965,0.99,231105,1.09,1.09,0.965,0.99,231105,0.0,1.0
2021-03-31,1.2,1.2,1.07,1.14,329213,1.2,1.2,1.07,1.14,329213,0.0,1.0
2021-04-01,1.2,1.3,1.11,1.2,359770,1.2,1.3,1.11,1.2,359770,0.0,1.0
2021-04-05,1.28,1.35,1.23,1.35,492192,1.28,1.35,1.23,1.35,492192,0.0,1.0
2021-04-06,1.09,1.35,1.07,1.35,384308,1.09,1.35,1.07,1.35,384308,0.0,1.0
2021-04-07,1.02,1.095,1.01,1.09,380067,1.02,1.095,1.01,1.09,380067,0.0,1.0
2021-04-08,1.04,1.15,0.96,0.96,664165,1.04,1.15,0.96,0.96,664165,0.0,1.0
2021-04-09,1.04,1.1,0.99,1.025,427246,1.04,1.1,0.99,1.025,427246,0.0,1.0
2021-04-12,1.18,1.18,1.04,1.08,225112,1.18,1.18,1.04,1.08,225112,0.0,1.0
2021-04-13,1.2,1.21,1.08,1.18,155222,1.2,1.21,1.08,1.18,155222,0.0,1.0
2021-04-14,1.25,1.35,1.04,1.18,306554,1.25,1.35,1.04,1.18,306554,0.0,1.0
2021-04-15,1.5,1.55,1.3,1.3,1289381,1.5,1.55,1.3,1.3,1289381,0.0,1.0
2021-04-16,1.55,1.6,1.42,1.45,686236,1.55,1.6,1.42,1.45,686236,0.0,1.0
2021-04-19,1.503,1.58,1.5,1.58,330997,1.503,1.58,1.5,1.58,330997,0.0,1.0
2021-04-20,1.45,1.5,1.3,1.5,235063,1.45,1.5,1.3,1.5,235063,0.0,1.0
2021-04-21,1.44,1.48,1.34,1.34,148169,1.44,1.48,1.34,1.34,148169,0.0,1.0
2021-04-22,1.45,1.49,1.4,1.45,96410,1.45,1.49,1.4,1.45,96410,0.0,1.0
2021-04-23,1.42,1.46,1.39,1.45,118198,1.42,1.46,1.39,1.45,118198,0.0,1.0
2021-04-26,1.42,1.47,1.37,1.4,95629,1.42,1.47,1.37,1.4,95629,0.0,1.0
2021-04-27,1.45,1.468,1.4,1.4,99291,1.45,1.468,1.4,1.4,99291,0.0,1.0
2021-04-28,1.45,1.47,1.41,1.46,77508,1.45,1.47,1.41,1.46,77508,0.0,1.0
2021-04-29,1.5,1.52,1.41,1.45,204821,1.5,1.52,1.41,1.45,204821,0.0,1.0
2021-04-30,1.54,1.55,1.43,1.46,157971,1.54,1.55,1.43,1.46,157971,0.0,1.0
2021-05-03,1.55,1.595,1.48,1.48,365851,1.55,1.595,1.48,1.48,365851,0.0,1.0
2021-05-04,1.57,1.59,1.49,1.52,240400,1.57,1.59,1.49,1.52,240400,0.0,1.0
2021-05-05,1.57,1.59,1.49,1.54,317810,1.57,1.59,1.49,1.54,317810,0.0,1.0
2021-05-06,1.51,1.57,1.46,1.5,160299,1.51,1.57,1.46,1.5,160299,0.0,1.0
2021-05-07,1.43,1.485,1.4,1.48,172354,1.43,1.485,1.4,1.48,172354,0.0,1.0
2021-05-10,1.435,1.435,1.14,1.41,313746,1.435,1.435,1.14,1.41,313746,0.0,1.0
2021-05-11,1.59,1.6,1.23,1.32,301316,1.59,1.6,1.23,1.32,301316,0.0,1.0
2021-05-12,1.62,1.64,1.35,1.56,430955,1.62,1.64,1.35,1.56,430955,0.0,1.0
2021-05-13,1.62,1.64,1.48,1.49,106156,1.62,1.64,1.48,1.49,106156,0.0,1.0
2021-05-14,1.97,1.98,1.54,1.56,1201827,1.97,1.98,1.54,1.56,1201827,0.0,1.0
2021-05-17,2.04,2.1,1.9,1.97,451344,2.04,2.1,1.9,1.97,451344,0.0,1.0
2021-05-18,2.09,2.1,2.0,2.035,287341,2.09,2.1,2.0,2.035,287341,0.0,1.0
2021-05-19,2.06,2.12,1.95,1.99,236714,2.06,2.12,1.95,1.99,236714,0.0,1.0
2021-05-20,2.11,2.15,2.0,2.08,289642,2.11,2.15,2.0,2.08,289642,0.0,1.0
2021-05-21,2.08,2.15,1.96,2.0,292648,2.08,2.15,1.96,2.0,292648,0.0,1.0
2021-05-24,2.25,2.29,2.065,2.065,1244806,2.25,2.29,2.065,2.065,1244806,0.0,1.0
2021-05-25,2.3,2.34,2.11,2.26,447842,2.3,2.34,2.11,2.26,447842,0.0,1.0
2021-05-26,2.45,2.5,2.17,2.3,1219514,2.45,2.5,2.17,2.3,1219514,0.0,1.0
2021-05-27,3.1,3.2665,2.48,2.48,1987047,3.1,3.2665,2.48,2.48,1987047,0.0,1.0
2021-05-28,3.5,3.53,2.982,3.01,830866,3.5,3.53,2.982,3.01,830866,0.0,1.0
2021-06-01,3.73,3.9,3.5,3.52,578231,3.73,3.9,3.5,3.52,578231,0.0,1.0
2021-06-02,3.39,3.79,3.21,3.51,373706,3.39,3.79,3.21,3.51,373706,0.0,1.0
2021-06-03,3.36,3.45,3.19,3.38,323463,3.36,3.45,3.19,3.38,323463,0.0,1.0
2021-06-04,3.51,3.65,3.3275,3.4,334155,3.51,3.65,3.3275,3.4,334155,0.0,1.0
2021-06-07,3.75,3.8,3.43,3.45,219006,3.75,3.8,3.43,3.45,219006,0.0,1.0
2021-06-08,3.75,3.82,3.6,3.74,132083,3.75,3.82,3.6,3.74,132083,0.0,1.0
2021-06-09,3.78,3.8365,3.55,3.6,125708,3.78,3.8365,3.55,3.6,125708,0.0,1.0
2021-06-10,3.8,3.855,3.55,3.55,358198,3.8,3.855,3.55,3.55,358198,0.0,1.0
2021-06-11,3.8,3.86,3.55,3.7,457227,3.8,3.86,3.55,3.7,457227,0.0,1.0
2021-06-14,3.65,3.75,3.58,3.7,261921,3.65,3.75,3.58,3.7,261921,0.0,1.0
2021-06-15,3.65,3.74,3.61,3.65,153234,3.65,3.74,3.61,3.65,153234,0.0,1.0
2021-06-16,3.6,3.7,3.4,3.62,198905,3.6,3.7,3.4,3.62,198905,0.0,1.0
2021-06-17,3.55,3.68,3.4,3.6,142634,3.55,3.68,3.4,3.6,142634,0.0,1.0
2021-06-18,3.4,3.55,3.25,3.47,215057,3.4,3.55,3.25,3.47,215057,0.0,1.0
2021-06-21,3.45,3.525,3.2,3.525,186875,3.45,3.525,3.2,3.525,186875,0.0,1.0
2021-06-22,3.4,3.5,3.245,3.5,127818,3.4,3.5,3.245,3.5,127818,0.0,1.0
2021-06-23,3.33,3.4,3.2,3.35,210795,3.33,3.4,3.2,3.35,210795,0.0,1.0
2021-06-24,3.23,3.39,3.2,3.35,152911,3.23,3.39,3.2,3.35,152911,0.0,1.0
2021-06-25,3.77,3.98,3.51,3.65,1380944,3.77,3.98,3.51,3.65,1380944,0.0,1.0
2021-06-28,3.8,3.833,3.61,3.7,296674,3.8,3.833,3.61,3.7,296674,0.0,1.0
2021-06-29,3.77,3.84,3.7,3.83,322583,3.77,3.84,3.7,3.83,322583,0.0,1.0
2021-06-30,3.78,3.81,3.71,3.77,331534,3.78,3.81,3.71,3.77,331534,0.0,1.0
2021-07-01,3.82,3.84,3.79,3.82,117279,3.82,3.84,3.79,3.82,117279,0.0,1.0
2021-07-02,3.75,3.84,3.695,3.83,244730,3.75,3.84,3.695,3.83,244730,0.0,1.0
2021-07-06,3.71,3.765,3.62,3.745,172201,3.71,3.765,3.62,3.745,172201,0.0,1.0
2021-07-07,3.72,3.785,3.6,3.7,421764,3.72,3.785,3.6,3.7,421764,0.0,1.0
2021-07-08,3.8,3.81,3.62,3.68,103831,3.8,3.81,3.62,3.68,103831,0.0,1.0
2021-07-09,3.89,3.97,3.76,3.81,223100,3.89,3.97,3.76,3.81,223100,0.0,1.0
2021-07-12,3.9,3.96,3.78,3.89,138566,3.9,3.96,3.78,3.89,138566,0.0,1.0
2021-07-13,4.14,4.17,3.8,3.87,377576,4.14,4.17,3.8,3.87,377576,0.0,1.0
2021-07-14,4.0,4.17,3.96,4.075,215166,4.0,4.17,3.96,4.075,215166,0.0,1.0
2021-07-15,3.72,4.0,3.6,4.0,161728,3.72,4.0,3.6,4.0,161728,0.0,1.0
2021-07-16,3.66,3.81,3.56,3.69,166906,3.66,3.81,3.56,3.69,166906,0.0,1.0
2021-07-19,3.45,3.73,3.25,3.73,314050,3.45,3.73,3.25,3.73,314050,0.0,1.0
2021-07-20,3.7,3.77,3.36,3.55,115197,3.7,3.77,3.36,3.55,115197,0.0,1.0
2021-07-21,4.25,4.25,3.775,3.775,432576,4.25,4.25,3.775,3.775,432576,0.0,1.0
2021-07-22,4.4492,4.5,4.11,4.24,459708,4.4492,4.5,4.11,4.24,459708,0.0,1.0
2021-07-23,4.75,4.84,4.4,4.46,667395,4.75,4.84,4.4,4.46,667395,0.0,1.0
2021-07-26,4.89,4.89,4.65,4.74,261065,4.89,4.89,4.65,4.74,261065,0.0,1.0
2021-07-27,4.8,4.91,4.25,4.9,116684,4.8,4.91,4.25,4.9,116684,0.0,1.0
2021-07-28,4.88,4.93,4.62,4.62,88438,4.88,4.93,4.62,4.62,88438,0.0,1.0
2021-07-29,4.96,4.97,4.61,4.61,117882,4.96,4.97,4.61,4.61,117882,0.0,1.0
2021-07-30,4.94,4.97,4.75,4.96,93764,4.94,4.97,4.75,4.96,93764,0.0,1.0
2021-08-02,5.01,5.04,4.9,4.9,245057,5.01,5.04,4.9,4.9,245057,0.0,1.0
2021-08-03,5.08,5.09,4.95,5.01,96968,5.08,5.09,4.95,5.01,96968,0.0,1.0
2021-08-04,4.9,5.08,4.75,5.05,137324,4.9,5.08,4.75,5.05,137324,0.0,1.0
2021-08-05,4.92,5.09,4.8,5.09,189742,4.92,5.09,4.8,5.09,189742,0.0,1.0
2021-08-06,4.86,5.0,4.57,4.83,217256,4.86,5.0,4.57,4.83,217256,0.0,1.0
2021-08-09,4.95,5.02,4.77,4.86,257474,4.95,5.02,4.77,4.86,257474,0.0,1.0
2021-08-10,5.11,5.11,4.93,4.93,164284,5.11,5.11,4.93,4.93,164284,0.0,1.0
2021-08-11,5.19,5.23,5.01,5.05,191385,5.19,5.23,5.01,5.05,191385,0.0,1.0
2021-08-12,5.12,5.23,5.0,5.17,203558,5.12,5.23,5.0,5.17,203558,0.0,1.0
2021-08-13,5.13,5.16,5.03,5.12,190886,5.13,5.16,5.03,5.12,190886,0.0,1.0
2021-08-16,5.05,5.17,4.99,5.025,187037,5.05,5.17,4.99,5.025,187037,0.0,1.0
2021-08-17,5.02,5.06,4.88,5.03,586649,5.02,5.06,4.88,5.03,586649,0.0,1.0
2021-08-18,4.99,5.02,4.93,5.0,459130,4.99,5.02,4.93,5.0,459130,0.0,1.0
2021-08-19,4.96,4.98,4.85,4.93,269097,4.96,4.98,4.85,4.93,269097,0.0,1.0
2021-08-20,5.1,5.42,4.79,4.94,636566,5.1,5.42,4.79,4.94,636566,0.0,1.0
2021-08-23,5.33,5.4,5.1,5.15,461566,5.33,5.4,5.1,5.15,461566,0.0,1.0
2021-08-24,5.25,5.45,5.2,5.23,458011,5.25,5.45,5.2,5.23,458011,0.0,1.0
2021-08-25,5.37,5.435,5.22,5.31,328085,5.37,5.435,5.22,5.31,328085,0.0,1.0
2021-08-26,5.17,5.3,5.1,5.17,582283,5.17,5.3,5.1,5.17,582283,0.0,1.0
2021-08-27,5.37,5.45,5.13,5.16,393306,5.37,5.45,5.13,5.16,393306,0.0,1.0
2021-08-30,5.24,5.47,5.21,5.37,1090440,5.24,5.47,5.21,5.37,1090440,0.0,1.0
2021-08-31,5.99,6.17,5.45,5.45,1224083,5.99,6.17,5.45,5.45,1224083,0.0,1.0
2021-09-01,6.505,6.87,6.2,6.2,1217711,6.505,6.87,6.2,6.2,1217711,0.0,1.0
2021-09-02,6.45,6.73,6.31,6.46,408319,6.45,6.73,6.31,6.46,408319,0.0,1.0
2021-09-03,6.9499,7.01,6.34,6.74,702011,6.9499,7.01,6.34,6.74,702011,0.0,1.0
2021-09-07,7.03,7.42,6.96,6.96,652070,7.03,7.42,6.96,6.96,652070,0.0,1.0
2021-09-08,6.74,7.34,6.6101,7.09,569807,6.74,7.34,6.6101,7.09,569807,0.0,1.0
2021-09-09,6.28,6.7,6.16,6.7,828966,6.28,6.7,6.16,6.7,828966,0.0,1.0
2021-09-10,6.76,7.08,6.71,6.85,1382460,6.76,7.08,6.71,6.85,1382460,0.0,1.0
2021-09-13,6.55,7.0,6.38,7.0,471332,6.55,7.0,6.38,7.0,471332,0.0,1.0
2021-09-14,6.25,6.87,6.25,6.87,537569,6.25,6.87,6.25,6.87,537569,0.0,1.0
2021-09-15,6.28,6.36,6.08,6.21,410558,6.28,6.36,6.08,6.21,410558,0.0,1.0
2021-09-16,6.34,6.69,6.25,6.32,379635,6.34,6.69,6.25,6.32,379635,0.0,1.0
2021-09-17,6.2,6.405,6.1,6.36,361855,6.2,6.405,6.1,6.36,361855,0.0,1.0
2021-09-20,6.04,6.1499,5.85,6.11,445426,6.04,6.1499,5.85,6.11,445426,0.0,1.0
2021-09-21,6.28,6.42,5.975,6.05,384992,6.28,6.42,5.975,6.05,384992,0.0,1.0
2021-09-22,6.36,6.44,6.1,6.23,539510,6.36,6.44,6.1,6.23,539510,0.0,1.0
2021-09-23,6.32,6.68,6.27,6.43,464865,6.32,6.68,6.27,6.43,464865,0.0,1.0
2021-09-24,6.32,6.46,6.1625,6.24,325640,6.32,6.46,6.1625,6.24,325640,0.0,1.0
2021-09-27,6.39,6.645,6.25,6.35,446859,6.39,6.645,6.25,6.35,446859,0.0,1.0
2021-09-28,6.31,6.4067,6.12,6.3,373104,6.31,6.4067,6.12,6.3,373104,0.0,1.0
2021-09-29,6.34,6.48,6.219,6.35,244750,6.34,6.48,6.219,6.35,244750,0.0,1.0
2021-09-30,6.12,6.6688,5.98,6.43,602992,6.12,6.6688,5.98,6.43,602992,0.0,1.0
2021-10-01,6.17,6.2,6.01,6.09,402623,6.17,6.2,6.01,6.09,402623,0.0,1.0
2021-10-04,6.08,6.25,5.97,6.17,289910,6.08,6.25,5.97,6.17,289910,0.0,1.0
2021-10-05,6.0,6.1619,5.8901,6.09,356029,6.0,6.1619,5.8901,6.09,356029,0.0,1.0
2021-10-06,5.82,6.03,5.66,5.99,334466,5.82,6.03,5.66,5.99,334466,0.0,1.0
2021-10-07,6.09,6.185,5.83,5.85,269782,6.09,6.185,5.83,5.85,269782,0.0,1.0
2021-10-08,6.04,6.2,5.84,6.1,248297,6.04,6.2,5.84,6.1,248297,0.0,1.0
2021-10-11,5.57,6.0,5.57,5.97,406814,5.57,6.0,5.57,5.97,406814,0.0,1.0
2021-10-12,5.87,5.93,5.51,5.57,324101,5.87,5.93,5.51,5.57,324101,0.0,1.0
2021-10-13,5.89,6.0,5.66,5.77,178473,5.89,6.0,5.66,5.77,178473,0.0,1.0
2021-10-14,5.91,5.98,5.71,5.85,231591,5.91,5.98,5.71,5.85,231591,0.0,1.0
2021-10-15,6.13,6.4,5.92,6.0,522655,6.13,6.4,5.92,6.0,522655,0.0,1.0
2021-10-18,6.47,6.54,6.215,6.24,336998,6.47,6.54,6.215,6.24,336998,0.0,1.0
2021-10-19,6.47,6.8032,6.32,6.63,277782,6.47,6.8032,6.32,6.63,277782,0.0,1.0
2021-10-20,6.5,6.65,6.42,6.48,238810,6.5,6.65,6.42,6.48,238810,0.0,1.0
2021-10-21,6.48,6.55,6.15,6.28,256386,6.48,6.55,6.15,6.28,256386,0.0,1.0
2021-10-22,6.5,6.53,6.34,6.53,161115,6.5,6.53,6.34,6.53,161115,0.0,1.0
2021-10-25,6.6,6.64,6.33,6.44,230132,6.6,6.64,6.33,6.44,230132,0.0,1.0
2021-10-26,6.44,6.6,6.345,6.49,184419,6.44,6.6,6.345,6.49,184419,0.0,1.0
2021-10-27,6.29,6.57,6.27,6.5,225072,6.29,6.57,6.27,6.5,225072,0.0,1.0
2021-10-28,6.84,6.92,6.3,6.35,995395,6.84,6.92,6.3,6.35,995395,0.0,1.0
2021-10-29,7.11,7.16,6.66,6.86,472560,7.11,7.16,6.66,6.86,472560,0.0,1.0
2021-11-01,7.47,7.55,7.12,7.18,834105,7.47,7.55,7.12,7.18,834105,0.0,1.0
2021-11-02,7.74,7.95,7.58,7.6,989287,7.74,7.95,7.58,7.6,989287,0.0,1.0
2021-11-03,7.76,7.9,7.57,7.67,431205,7.76,7.9,7.57,7.67,431205,0.0,1.0
2021-11-04,7.55,7.8,7.26,7.8,684235,7.55,7.8,7.26,7.8,684235,0.0,1.0
2021-11-05,7.49,7.67,7.281,7.66,296536,7.49,7.67,7.281,7.66,296536,0.0,1.0
2021-11-08,7.55,7.7098,7.41,7.69,342122,7.55,7.7098,7.41,7.69,342122,0.0,1.0
2021-11-09,7.73,7.82,7.35,7.57,438004,7.73,7.82,7.35,7.57,438004,0.0,1.0
2021-11-10,7.63,7.88,7.41,7.57,380425,7.63,7.88,7.41,7.57,380425,0.0,1.0
2021-11-11,7.86,7.93,7.38,7.47,363876,7.86,7.93,7.38,7.47,363876,0.0,1.0
2021-11-12,8.3,8.3242,7.7701,7.95,953578,8.3,8.3242,7.7701,7.95,953578,0.0,1.0
2021-11-15,8.45,8.6833,8.2074,8.33,742848,8.45,8.6833,8.2074,8.33,742848,0.0,1.0
2021-11-16,8.6,8.82,8.41,8.5,854035,8.6,8.82,8.41,8.5,854035,0.0,1.0
2021-11-17,8.85,8.995,8.7,8.8,877195,8.85,8.995,8.7,8.8,877195,0.0,1.0
2021-11-18,8.4,8.65,7.28,8.01,2107203,8.4,8.65,7.28,8.01,2107203,0.0,1.0
2021-11-19,8.4,8.58,8.05,8.24,726543,8.4,8.58,8.05,8.24,726543,0.0,1.0
2021-11-22,8.38,8.87,8.125,8.61,865070,8.38,8.87,8.125,8.61,865070,0.0,1.0
2021-11-23,7.69,8.38,7.62,8.18,728193,7.69,8.38,7.62,8.18,728193,0.0,1.0
2021-11-24,7.99,8.075,7.51,7.6,560318,7.99,8.075,7.51,7.6,560318,0.0,1.0
2021-11-26,7.9,8.05,7.57,7.72,290103,7.9,8.05,7.57,7.72,290103,0.0,1.0
2021-11-29,7.37,7.9591,7.33,7.92,709401,7.37,7.9591,7.33,7.92,709401,0.0,1.0
2021-11-30,7.15,7.69,6.71,7.42,1166578,7.15,7.69,6.71,7.42,1166578,0.0,1.0
2021-12-01,6.79,7.35,6.76,7.2457,674558,6.79,7.35,6.76,7.2457,674558,0.0,1.0
2021-12-02,6.78,6.9029,6.59,6.71,542863,6.78,6.9029,6.59,6.71,542863,0.0,1.0
2021-12-03,6.44,6.87,6.32,6.78,784460,6.44,6.87,6.32,6.78,784460,0.0,1.0
2021-12-06,6.85,7.05,6.35,6.37,1060551,6.85,7.05,6.35,6.37,1060551,0.0,1.0
2021-12-07,6.89,7.25,6.8,6.91,819321,6.89,7.25,6.8,6.91,819321,0.0,1.0
2021-12-08,6.84,7.02,6.72,6.75,420370,6.84,7.02,6.72,6.75,420370,0.0,1.0
2021-12-09,6.84,7.08,6.78,6.8,497127,6.84,7.08,6.78,6.8,497127,0.0,1.0
2021-12-10,6.71,7.12,6.67,6.82,600544,6.71,7.12,6.67,6.82,600544,0.0,1.0
2021-12-13,6.21,6.78,5.95,6.71,1086900,6.21,6.78,5.95,6.71,1086900,0.0,1.0
2021-12-14,6.24,6.45,5.98,6.09,714570,6.24,6.45,5.98,6.09,714570,0.0,1.0
2021-12-15,6.47,6.52,6.03,6.09,962724,6.47,6.52,6.03,6.09,962724,0.0,1.0
2021-12-16,5.89,6.6,5.85,6.59,1302068,5.89,6.6,5.85,6.59,1302068,0.0,1.0
2021-12-17,5.55,6.01,5.53,5.93,4132859,5.55,6.01,5.53,5.93,4132859,0.0,1.0
2021-12-20,5.28,5.8255,5.01,5.54,1599811,5.28,5.8255,5.01,5.54,1599811,0.0,1.0
2021-12-21,5.45,5.5,5.22,5.39,1138973,5.45,5.5,5.22,5.39,1138973,0.0,1.0
2021-12-22,5.55,5.635,5.4,5.4,364360,5.55,5.635,5.4,5.4,364360,0.0,1.0
2021-12-23,5.61,5.79,5.58,5.58,496752,5.61,5.79,5.58,5.58,496752,0.0,1.0
2021-12-27,5.6,5.77,5.53,5.61,604285,5.6,5.77,5.53,5.61,604285,0.0,1.0
2021-12-28,5.48,5.809,5.37,5.67,472313,5.48,5.809,5.37,5.67,472313,0.0,1.0
2021-12-29,5.57,5.6,5.4,5.46,397546,5.57,5.6,5.4,5.46,397546,0.0,1.0
2021-12-30,5.74,5.8,5.52,5.55,661016,5.74,5.8,5.52,5.55,661016,0.0,1.0
2021-12-31,5.68,5.79,5.54,5.74,496104,5.68,5.79,5.54,5.74,496104,0.0,1.0
2022-01-03,6.06,6.165,5.71,5.71,1005862,6.06,6.165,5.71,5.71,1005862,0.0,1.0
2022-01-04,6.39,6.57,6.18,6.18,1570334,6.39,6.57,6.18,6.18,1570334,0.0,1.0
2022-01-05,6.0,6.68,5.95,6.6,618816,6.0,6.68,5.95,6.6,618816,0.0,1.0
2022-01-06,5.94,6.2582,5.77,5.98,490791,5.94,6.2582,5.77,5.98,490791,0.0,1.0
2022-01-07,5.46,6.0101,5.08,5.94,994038,5.46,6.0101,5.08,5.94,994038,0.0,1.0
2022-01-10,5.435,5.76,5.21,5.56,893419,5.435,5.76,5.21,5.56,893419,0.0,1.0
2022-01-11,5.84,5.889,5.24,5.5,629087,5.84,5.889,5.24,5.5,629087,0.0,1.0
2022-01-12,6.02,6.14,5.76,5.92,541164,6.02,6.14,5.76,5.92,541164,0.0,1.0
2022-01-13,6.0,6.27,5.93,6.08,506644,6.0,6.27,5.93,6.08,506644,0.0,1.0
2022-01-14,5.67,6.02,5.54,5.95,618602,5.67,6.02,5.54,5.95,618602,0.0,1.0
2022-01-18,5.5,5.6,5.36,5.5,350566,5.5,5.6,5.36,5.5,350566,0.0,1.0
2022-01-19,5.04,5.56,4.98,5.51,963839,5.04,5.56,4.98,5.51,963839,0.0,1.0
2022-01-20,4.77,5.25,4.745,5.1,898345,4.77,5.25,4.745,5.1,898345,0.0,1.0
2022-01-21,4.64,4.925,4.59,4.75,830967,4.64,4.925,4.59,4.75,830967,0.0,1.0
2022-01-24,4.91,4.98,4.31,4.5,848796,4.91,4.98,4.31,4.5,848796,0.0,1.0
2022-01-25,4.89,5.02,4.6307,4.78,540797,4.89,5.02,4.6307,4.78,540797,0.0,1.0
2022-01-26,4.61,5.07,4.56,5.05,380767,4.61,5.07,4.56,5.05,380767,0.0,1.0
2022-01-27,4.38,4.81,4.36,4.7,539755,4.38,4.81,4.36,4.7,539755,0.0,1.0
2022-01-28,4.33,4.45,4.2,4.34,600343,4.33,4.45,4.2,4.34,600343,0.0,1.0
2022-01-31,4.44,4.56,4.26,4.26,837481,4.44,4.56,4.26,4.26,837481,0.0,1.0
2022-02-01,4.85,4.87,4.31,4.36,960308,4.85,4.87,4.31,4.36,960308,0.0,1.0
2022-02-02,4.86,4.89,4.73,4.85,541980,4.86,4.89,4.73,4.85,541980,0.0,1.0
2022-02-03,4.66,4.75,4.55,4.72,360312,4.66,4.75,4.55,4.72,360312,0.0,1.0
2022-02-04,4.66,4.74,4.52,4.67,175287,4.66,4.74,4.52,4.67,175287,0.0,1.0
2022-02-07,4.72,4.81,4.3972,4.62,327577,4.72,4.81,4.3972,4.62,327577,0.0,1.0
2022-02-08,4.85,4.98,4.69,4.69,540000,4.85,4.98,4.69,4.69,540000,0.0,1.0
2022-02-09,4.96,5.07,4.91,4.91,239488,4.96,5.07,4.91,4.91,239488,0.0,1.0
2022-02-10,4.9,5.13,4.84,4.88,251403,4.9,5.13,4.84,4.88,251403,0.0,1.0
2022-02-11,4.69,4.9,4.63,4.89,234060,4.69,4.9,4.63,4.89,234060,0.0,1.0
2022-02-14,4.41,4.6199,4.39,4.57,299044,4.41,4.6199,4.39,4.57,299044,0.0,1.0
2022-02-15,4.65,4.705,4.44,4.44,341421,4.65,4.705,4.44,4.44,341421,0.0,1.0
2022-02-16,4.58,4.75,4.51,4.62,201306,4.58,4.75,4.51,4.62,201306,0.0,1.0
2022-02-17,4.5,4.57,4.44,4.49,209946,4.5,4.57,4.44,4.49,209946,0.0,1.0
2022-02-18,4.28,4.57,4.28,4.51,868513,4.28,4.57,4.28,4.51,868513,0.0,1.0
2022-02-22,4.2,4.55,4.1499,4.37,618982,4.2,4.55,4.1499,4.37,618982,0.0,1.0
2022-02-23,4.05,4.3,4.04,4.28,394276,4.05,4.3,4.04,4.28,394276,0.0,1.0
2022-02-24,4.22,4.3,3.73,3.74,858183,4.22,4.3,3.73,3.74,858183,0.0,1.0
2022-02-25,4.32,4.38,4.1,4.27,242033,4.32,4.38,4.1,4.27,242033,0.0,1.0
2022-02-28,4.14,4.37,4.07,4.3,436448,4.14,4.37,4.07,4.3,436448,0.0,1.0
2022-03-01,4.11,4.23,3.97,4.1,766384,4.11,4.23,3.97,4.1,766384,0.0,1.0
2022-03-02,4.27,4.36,4.1,4.1,380871,4.27,4.36,4.1,4.1,380871,0.0,1.0
2022-03-03,4.37,4.4,4.11,4.26,548824,4.37,4.4,4.11,4.26,548824,0.0,1.0
2022-03-04,4.14,4.36,4.075,4.29,582833,4.14,4.36,4.075,4.29,582833,0.0,1.0
2022-03-07,3.76,4.11,3.72,4.08,685699,3.76,4.11,3.72,4.08,685699,0.0,1.0
2022-03-08,3.88,4.0401,3.705,3.73,383337,3.88,4.0401,3.705,3.73,383337,0.0,1.0
2022-03-09,4.08,4.18,3.99,3.99,521703,4.08,4.18,3.99,3.99,521703,0.0,1.0
2022-03-10,4.2,4.2,4.01,4.07,204049,4.2,4.2,4.01,4.07,204049,0.0,1.0
2022-03-11,4.16,4.25,4.1,4.19,372679,4.16,4.25,4.1,4.19,372679,0.0,1.0
2022-03-14,4.02,4.37,3.99,4.14,483063,4.02,4.37,3.99,4.14,483063,0.0,1.0
2022-03-15,4.3,4.32,3.99,3.99,604275,4.3,4.32,3.99,3.99,604275,0.0,1.0
2022-03-16,4.58,4.65,4.31,4.39,1179016,4.58,4.65,4.31,4.39,1179016,0.0,1.0
2022-03-17,5.09,5.14,4.41,4.75,1236118,5.09,5.14,4.41,4.75,1236118,0.0,1.0
2022-03-18,5.38,5.57,4.99,5.04,1693985,5.38,5.57,4.99,5.04,1693985,0.0,1.0
2022-03-21,4.98,5.35,4.85,5.26,1449711,4.98,5.35,4.85,5.26,1449711,0.0,1.0
2022-03-22,4.91,5.17,4.84,5.07,451685,4.91,5.17,4.84,5.07,451685,0.0,1.0
2022-03-23,5.0,5.15,4.85,4.86,563119,5.0,5.15,4.85,4.86,563119,0.0,1.0
2022-03-24,5.05,5.08,4.89,5.0,556279,5.05,5.08,4.89,5.0,556279,0.0,1.0
2022-03-25,4.99,5.12,4.975,5.1,545020,4.99,5.12,4.975,5.1,545020,0.0,1.0
2022-03-28,5.05,5.07,4.9501,4.97,349069,5.05,5.07,4.9501,4.97,349069,0.0,1.0
2022-03-29,5.45,5.495,5.07,5.07,401036,5.45,5.495,5.07,5.07,401036,0.0,1.0
2022-03-30,5.13,5.45,5.11,5.45,309919,5.13,5.45,5.11,5.45,309919,0.0,1.0
2022-03-31,4.88,5.27,4.88,5.1,641259,4.88,5.27,4.88,5.1,641259,0.0,1.0
2022-04-01,4.87,5.02,4.8,4.96,1507746,4.87,5.02,4.8,4.96,1507746,0.0,1.0
2022-04-04,4.9,5.04,4.84,4.84,2032367,4.9,5.04,4.84,4.84,2032367,0.0,1.0
2022-04-05,4.87,4.99,4.81,4.87,406823,4.87,4.99,4.81,4.87,406823,0.0,1.0
2022-04-06,5.01,5.02,4.64,4.77,455933,5.01,5.02,4.64,4.77,455933,0.0,1.0
2022-04-07,5.13,5.19,4.83,4.83,374524,5.13,5.19,4.83,4.83,374524,0.0,1.0
2022-04-08,5.02,5.34,5.0,5.13,444203,5.02,5.34,5.0,5.13,444203,0.0,1.0
2022-04-11,5.02,5.12,4.85,4.96,468970,5.02,5.12,4.85,4.96,468970,0.0,1.0
2022-04-12,5.06,5.4199,5.005,5.09,728272,5.06,5.4199,5.005,5.09,728272,0.0,1.0
2022-04-13,5.25,5.33,4.9,5.11,432458,5.25,5.33,4.9,5.11,432458,0.0,1.0
2022-04-14,5.29,5.43,4.8,5.27,400646,5.29,5.43,4.8,5.27,400646,0.0,1.0
2022-04-18,5.41,5.44,5.22,5.27,348746,5.41,5.44,5.22,5.27,348746,0.0,1.0
2022-04-19,5.25,5.54,5.19,5.38,742477,5.25,5.54,5.19,5.38,742477,0.0,1.0
2022-04-20,5.11,5.469,4.95,5.27,409544,5.11,5.469,4.95,5.27,409544,0.0,1.0
2022-04-21,4.9,5.11,4.8,5.11,427844,4.9,5.11,4.8,5.11,427844,0.0,1.0
2022-04-22,4.69,4.9102,4.63,4.86,364798,4.69,4.9102,4.63,4.86,364798,0.0,1.0
2022-04-25,4.87,4.91,4.585,4.68,343866,4.87,4.91,4.585,4.68,343866,0.0,1.0
2022-04-26,4.68,4.85,4.65,4.84,344086,4.68,4.85,4.65,4.84,344086,0.0,1.0
2022-04-27,4.73,4.9,4.65,4.66,352195,4.73,4.9,4.65,4.66,352195,0.0,1.0
2022-04-28,5.0,5.01,4.76,4.78,532886,5.0,5.01,4.76,4.78,532886,0.0,1.0
2022-04-29,4.95,5.09,4.785,4.96,300695,4.95,5.09,4.785,4.96,300695,0.0,1.0
2022-05-02,5.12,5.13,4.87,4.95,324868,5.12,5.13,4.87,4.95,324868,0.0,1.0
2022-05-03,5.05,5.18,4.95,5.12,352647,5.05,5.18,4.95,5.12,352647,0.0,1.0
2022-05-04,5.08,5.11,4.79,5.09,349736,5.08,5.11,4.79,5.09,349736,0.0,1.0
2022-05-05,4.89,4.99,4.77,4.97,264091,4.89,4.99,4.77,4.97,264091,0.0,1.0
2022-05-06,4.47,4.8805,4.45,4.85,561886,4.47,4.8805,4.45,4.85,561886,0.0,1.0
2022-05-09,4.15,4.39,4.09,4.36,536681,4.15,4.39,4.09,4.36,536681,0.0,1.0
2022-05-10,3.94,4.19,3.8,4.19,677690,3.94,4.19,3.8,4.19,677690,0.0,1.0
2022-05-11,3.915,4.16,3.77,3.92,580191,3.915,4.16,3.77,3.92,580191,0.0,1.0
2022-05-12,4.14,4.29,3.81,3.85,812518,4.14,4.29,3.81,3.85,812518,0.0,1.0
2022-05-13,4.36,4.51,4.19,4.19,343200,4.36,4.51,4.19,4.19,343200,0.0,1.0
2022-05-16,4.4,4.51,4.29,4.3,359694,4.4,4.51,4.29,4.3,359694,0.0,1.0
2022-05-17,4.74,4.74,4.445,4.51,1010124,4.74,4.74,4.445,4.51,1010124,0.0,1.0
2022-05-18,4.05,4.67,4.01,4.67,1352369,4.05,4.67,4.01,4.67,1352369,0.0,1.0
2022-05-19,4.04,4.155,3.93,3.97,938223,4.04,4.155,3.93,3.97,938223,0.0,1.0
2022-05-20,4.13,4.25,3.93,4.14,892256,4.13,4.25,3.93,4.14,892256,0.0,1.0
2022-05-23,4.13,4.22,3.96,4.16,552234,4.13,4.22,3.96,4.16,552234,0.0,1.0
2022-05-24,3.69,4.2,3.67,4.04,2232756,3.69,4.2,3.67,4.04,2232756,0.0,1.0
2022-05-25,4.2,4.21,3.7,3.7,1252440,4.2,4.21,3.7,3.7,1252440,0.0,1.0
2022-05-26,4.4,4.7,4.23,4.64,2379840,4.4,4.7,4.23,4.64,2379840,0.0,1.0
2022-05-27,4.44,4.52,4.3593,4.39,840697,4.44,4.52,4.3593,4.39,840697,0.0,1.0
2022-05-31,4.68,4.77,4.46,4.47,1036518,4.68,4.77,4.46,4.47,1036518,0.0,1.0
2022-06-01,4.66,4.8,4.635,4.7,618173,4.66,4.8,4.635,4.7,618173,0.0,1.0
2022-06-02,4.87,4.93,4.675,4.7,929493,4.87,4.93,4.675,4.7,929493,0.0,1.0
2022-06-03,4.76,4.88,4.65,4.81,661770,4.76,4.88,4.65,4.81,661770,0.0,1.0
2022-06-06,4.67,4.88,4.62,4.88,691231,4.67,4.88,4.62,4.88,691231,0.0,1.0
2022-06-07,4.63,4.7,4.44,4.53,734209,4.63,4.7,4.44,4.53,734209,0.0,1.0
2022-06-08,4.64,4.8,4.54,4.61,595862,4.64,4.8,4.54,4.61,595862,0.0,1.0
2022-06-09,4.58,4.705,4.515,4.54,463914,4.58,4.705,4.515,4.54,463914,0.0,1.0
2022-06-10,4.48,4.59,4.41,4.43,319771,4.48,4.59,4.41,4.43,319771,0.0,1.0
2022-06-13,4.14,4.4,4.1,4.3,671829,4.14,4.4,4.1,4.3,671829,0.0,1.0
2022-06-14,4.21,4.27,4.1,4.14,233251,4.21,4.27,4.1,4.14,233251,0.0,1.0
2022-06-15,4.24,4.4,4.0512,4.25,602199,4.24,4.4,4.0512,4.25,602199,0.0,1.0
2022-06-16,3.91,4.18,3.88,4.13,649927,3.91,4.18,3.88,4.13,649927,0.0,1.0
2022-06-17,4.09,4.15,3.88,3.94,582085,4.09,4.15,3.88,3.94,582085,0.0,1.0
2022-06-21,3.88,4.28,3.88,4.1,637741,3.88,4.28,3.88,4.1,637741,0.0,1.0
2022-06-22,3.7,3.93,3.67,3.8,664938,3.7,3.93,3.67,3.8,664938,0.0,1.0
2022-06-23,3.72,3.78,3.555,3.73,807814,3.72,3.78,3.555,3.73,807814,0.0,1.0
2022-06-24,3.67,4.0,3.57,3.73,7034102,3.67,4.0,3.57,3.73,7034102,0.0,1.0
2022-06-27,3.86,4.02,3.65,3.72,886650,3.86,4.02,3.65,3.72,886650,0.0,1.0
2022-06-28,3.68,4.05,3.63,3.85,581166,3.68,4.05,3.63,3.85,581166,0.0,1.0
2022-06-29,3.49,3.7,3.455,3.67,707909,3.49,3.7,3.455,3.67,707909,0.0,1.0
2022-06-30,3.39,3.495,3.35,3.43,714861,3.39,3.495,3.35,3.43,714861,0.0,1.0
2022-07-01,3.42,3.5,3.27,3.34,728563,3.42,3.5,3.27,3.34,728563,0.0,1.0
2022-07-05,3.64,3.64,3.33,3.33,557788,3.64,3.64,3.33,3.33,557788,0.0,1.0
2022-07-06,3.51,3.63,3.465,3.6,481449,3.51,3.63,3.465,3.6,481449,0.0,1.0
2022-07-07,3.69,3.71,3.53,3.53,409935,3.69,3.71,3.53,3.53,409935,0.0,1.0
2022-07-08,3.65,3.715,3.585,3.64,521321,3.65,3.715,3.585,3.64,521321,0.0,1.0
2022-07-11,3.51,3.67,3.48,3.63,290957,3.51,3.67,3.48,3.63,290957,0.0,1.0
2022-07-12,3.56,3.655,3.51,3.52,353360,3.56,3.655,3.51,3.52,353360,0.0,1.0
2022-07-13,3.68,3.735,3.42,3.46,432699,3.68,3.735,3.42,3.46,432699,0.0,1.0
2022-07-14,3.64,3.67,3.55,3.63,378354,3.64,3.67,3.55,3.63,378354,0.0,1.0
2022-07-15,3.93,3.9455,3.67,3.73,653565,3.93,3.9455,3.67,3.73,653565,0.0,1.0
2022-07-18,4.02,4.13,3.95,3.95,379037,4.02,4.13,3.95,3.95,379037,0.0,1.0
2022-07-19,4.24,4.31,4.07,4.07,487321,4.24,4.31,4.07,4.07,487321,0.0,1.0
2022-07-20,4.36,4.405,4.17,4.27,491000,4.36,4.405,4.17,4.27,491000,0.0,1.0
2022-07-21,4.35,4.38,4.15,4.32,297092,4.35,4.38,4.15,4.32,297092,0.0,1.0
2022-07-22,4.3,4.4,4.18,4.36,258165,4.3,4.4,4.18,4.36,258165,0.0,1.0
2022-07-25,4.25,4.34,4.22,4.29,208177,4.25,4.34,4.22,4.29,208177,0.0,1.0
2022-07-26,3.98,4.205,3.93,4.19,361252,3.98,4.205,3.93,4.19,361252,0.0,1.0
2022-07-27,4.18,4.185,3.91,4.0,268392,4.18,4.185,3.91,4.0,268392,0.0,1.0
2022-07-28,4.25,4.3,4.05,4.18,272600,4.25,4.3,4.05,4.18,272600,0.0,1.0
2022-07-29,4.14,4.25,4.11,4.25,358853,4.14,4.25,4.11,4.25,358853,0.0,1.0
2022-08-01,4.11,4.17,3.99,4.1,353384,4.11,4.17,3.99,4.1,353384,0.0,1.0
2022-08-02,4.12,4.145,4.0,4.06,322382,4.12,4.145,4.0,4.06,322382,0.0,1.0
2022-08-03,4.37,4.4,4.14,4.14,207142,4.37,4.4,4.14,4.14,207142,0.0,1.0
2022-08-04,4.36,4.41,4.221,4.36,195718,4.36,4.41,4.221,4.36,195718,0.0,1.0
2022-08-05,4.43,4.48,4.26,4.29,233985,4.43,4.48,4.26,4.29,233985,0.0,1.0
2022-08-08,4.51,4.6191,4.43,4.43,445293,4.51,4.6191,4.43,4.43,445293,0.0,1.0
2022-08-09,4.42,4.5,4.3,4.47,262553,4.42,4.5,4.3,4.47,262553,0.0,1.0
2022-08-10,4.44,4.63,4.34,4.52,738540,4.44,4.63,4.34,4.52,738540,0.0,1.0
2022-08-11,4.19,4.59,4.14,4.45,702537,4.19,4.59,4.14,4.45,702537,0.0,1.0
2022-08-12,4.28,4.2899,4.035,4.23,708721,4.28,4.2899,4.035,4.23,708721,0.0,1.0
2022-08-15,4.43,4.465,4.151,4.26,298308,4.43,4.465,4.151,4.26,298308,0.0,1.0
2022-08-16,4.49,4.58,4.395,4.42,455737,4.49,4.58,4.395,4.42,455737,0.0,1.0
2022-08-17,4.38,4.49,4.29,4.47,413186,4.38,4.49,4.29,4.47,413186,0.0,1.0
2022-08-18,4.3,4.43,4.25,4.33,343926,4.3,4.43,4.25,4.33,343926,0.0,1.0
2022-08-19,4.39,4.445,4.18,4.25,504849,4.39,4.445,4.18,4.25,504849,0.0,1.0
2022-08-22,4.33,4.4099,4.255,4.34,572396,4.33,4.4099,4.255,4.34,572396,0.0,1.0
2022-08-23,4.32,4.415,4.26,4.31,555469,4.32,4.415,4.26,4.31,555469,0.0,1.0
2022-08-24,4.2,4.315,4.17,4.29,739813,4.2,4.315,4.17,4.29,739813,0.0,1.0
2022-08-25,5.03,5.06,4.66,4.98,3050015,5.03,5.06,4.66,4.98,3050015,0.0,1.0
2022-08-26,5.58,5.65,4.9747,5.04,2540294,5.58,5.65,4.9747,5.04,2540294,0.0,1.0
2022-08-29,5.8,5.815,5.51,5.54,1295413,5.8,5.815,5.51,5.54,1295413,0.0,1.0
2022-08-30,5.9,5.97,5.8407,5.85,785485,5.9,5.97,5.8407,5.85,785485,0.0,1.0
2022-08-31,5.51,5.9,5.43,5.88,703856,5.51,5.9,5.43,5.88,703856,0.0,1.0
2022-09-01,5.64,5.69,5.45,5.5,560593,5.64,5.69,5.45,5.5,560593,0.0,1.0
2022-09-02,5.7,5.82,5.45,5.64,756418,5.7,5.82,5.45,5.64,756418,0.0,1.0
2022-09-06,5.7,5.97,5.67,5.75,583366,5.7,5.97,5.67,5.75,583366,0.0,1.0
2022-09-07,5.93,5.975,5.7,5.7,607350,5.93,5.975,5.7,5.7,607350,0.0,1.0
2022-09-08,5.98,6.05,5.845,6.05,925752,5.98,6.05,5.845,6.05,925752,0.0,1.0
2022-09-09,6.16,6.22,6.0,6.0,668774,6.16,6.22,6.0,6.0,668774,0.0,1.0
2022-09-12,6.19,6.37,6.16,6.21,473411,6.19,6.37,6.16,6.21,473411,0.0,1.0
2022-09-13,6.0,6.18,5.83,6.0,722831,6.0,6.18,5.83,6.0,722831,0.0,1.0
2022-09-14,5.91,6.14,5.86,6.08,617280,5.91,6.14,5.86,6.08,617280,0.0,1.0
2022-09-15,5.97,6.16,5.87,5.87,643704,5.97,6.16,5.87,5.87,643704,0.0,1.0
2022-09-16,5.83,5.96,5.63,5.9,1964170,5.83,5.96,5.63,5.9,1964170,0.0,1.0
2022-09-19,5.99,6.05,5.71,5.77,529875,5.99,6.05,5.71,5.77,529875,0.0,1.0
2022-09-20,5.87,6.01,5.74,5.98,466809,5.87,6.01,5.74,5.98,466809,0.0,1.0
2022-09-21,5.72,5.92,5.675,5.83,410640,5.72,5.92,5.675,5.83,410640,0.0,1.0
2022-09-22,5.47,5.7,5.375,5.69,553521,5.47,5.7,5.375,5.69,553521,0.0,1.0
2022-09-23,5.3,5.39,5.195,5.33,514597,5.3,5.39,5.195,5.33,514597,0.0,1.0
2022-09-26,5.43,5.55,5.28,5.31,688646,5.43,5.55,5.28,5.31,688646,0.0,1.0
2022-09-27,5.5,5.685,5.29,5.46,648001,5.5,5.685,5.29,5.46,648001,0.0,1.0
2022-09-28,5.6,5.67,5.42,5.52,711823,5.6,5.67,5.42,5.52,711823,0.0,1.0
2022-09-29,5.43,5.52,5.35,5.46,543485,5.43,5.52,5.35,5.46,543485,0.0,1.0
2022-09-30,5.42,5.505,5.11,5.34,2670631,5.42,5.505,5.11,5.34,2670631,0.0,1.0
2022-10-03,5.75,5.81,5.37,5.48,709909,5.75,5.81,5.37,5.48,709909,0.0,1.0
2022-10-04,5.77,5.91,5.65,5.82,518666,5.77,5.91,5.65,5.82,518666,0.0,1.0
2022-10-05,5.88,5.94,5.62,5.75,429724,5.88,5.94,5.62,5.75,429724,0.0,1.0
2022-10-06,6.09,6.14,5.85,5.88,818566,6.09,6.14,5.85,5.88,818566,0.0,1.0
2022-10-07,5.87,6.09,5.81,6.09,348725,5.87,6.09,5.81,6.09,348725,0.0,1.0
2022-10-10,5.72,5.87,5.5,5.79,599006,5.72,5.87,5.5,5.79,599006,0.0,1.0
2022-10-11,5.92,5.99,5.6,5.73,996753,5.92,5.99,5.6,5.73,996753,0.0,1.0
2022-10-12,5.78,5.88,5.72,5.86,451566,5.78,5.88,5.72,5.86,451566,0.0,1.0
2022-10-13,5.8,5.875,5.51,5.71,548596,5.8,5.875,5.51,5.71,548596,0.0,1.0
2022-10-14,5.6,5.84,5.59,5.82,423227,5.6,5.84,5.59,5.82,423227,0.0,1.0
2022-10-17,5.9,5.98,5.67,5.7,619537,5.9,5.98,5.67,5.7,619537,0.0,1.0
2022-10-18,6.11,6.16,5.92,5.92,802135,6.11,6.16,5.92,5.92,802135,0.0,1.0
2022-10-19,6.25,6.2601,6.045,6.13,785060,6.25,6.2601,6.045,6.13,785060,0.0,1.0
2022-10-20,6.14,6.32,6.05,6.28,929369,6.14,6.32,6.05,6.28,929369,0.0,1.0
2022-10-21,6.22,6.2992,6.12,6.18,772300,6.22,6.2992,6.12,6.18,772300,0.0,1.0
2022-10-24,6.15,6.305,6.07,6.23,736876,6.15,6.305,6.07,6.23,736876,0.0,1.0
2022-10-25,6.59,6.6,6.1,6.1,1152020,6.59,6.6,6.1,6.1,1152020,0.0,1.0
2022-10-26,6.69,6.77,6.62,6.63,633258,6.69,6.77,6.62,6.63,633258,0.0,1.0
2022-10-27,6.57,6.8,6.52,6.71,571568,6.57,6.8,6.52,6.71,571568,0.0,1.0
2022-10-28,6.75,6.76,6.46,6.57,515782,6.75,6.76,6.46,6.57,515782,0.0,1.0
2022-10-31,6.68,6.745,6.41,6.738,641671,6.68,6.745,6.41,6.738,641671,0.0,1.0
2022-11-01,6.75,6.85,6.635,6.77,410120,6.75,6.85,6.635,6.77,410120,0.0,1.0
2022-11-02,6.53,6.93,6.47,6.66,550253,6.53,6.93,6.47,6.66,550253,0.0,1.0
2022-11-03,6.65,6.855,6.291,6.5,598524,6.65,6.855,6.291,6.5,598524,0.0,1.0
2022-11-04,6.76,6.905,6.52,6.685,549958,6.76,6.905,6.52,6.685,549958,0.0,1.0
2022-11-07,6.94,6.95,6.65,6.75,658042,6.94,6.95,6.65,6.75,658042,0.0,1.0
2022-11-08,6.7,7.0,6.58,7.0,959692,6.7,7.0,6.58,7.0,959692,0.0,1.0
2022-11-09,6.41,6.76,6.31,6.67,787743,6.41,6.76,6.31,6.67,787743,0.0,1.0
2022-11-10,6.92,7.01,6.61,6.73,1175868,6.92,7.01,6.61,6.73,1175868,0.0,1.0
2022-11-11,6.8,7.03,6.7,6.91,1225726,6.8,7.03,6.7,6.91,1225726,0.0,1.0
2022-11-14,6.63,7.03,6.62,6.78,1115718,6.63,7.03,6.62,6.78,1115718,0.0,1.0
2022-11-15,6.89,7.024,6.7288,6.81,1569340,6.89,7.024,6.7288,6.81,1569340,0.0,1.0
2022-11-16,6.76,6.81,6.5,6.78,1746377,6.76,6.81,6.5,6.78,1746377,0.0,1.0
2022-11-17,6.43,7.03,6.11,7.03,1091195,6.43,7.03,6.11,7.03,1091195,0.0,1.0
2022-11-18,6.61,6.9,6.395,6.65,1031082,6.61,6.9,6.395,6.65,1031082,0.0,1.0
2022-11-21,6.7,6.8066,6.53,6.54,1020612,6.7,6.8066,6.53,6.54,1020612,0.0,1.0
2022-11-22,6.98,7.0802,6.705,6.8,873384,6.98,7.0802,6.705,6.8,873384,0.0,1.0
2022-11-23,7.1,7.2,6.885,6.94,865284,7.1,7.2,6.885,6.94,865284,0.0,1.0
2022-11-25,7.2,7.21,7.0447,7.08,470960,7.2,7.21,7.0447,7.08,470960,0.0,1.0
2022-11-28,6.94,7.235,6.92,7.18,679178,6.94,7.235,6.92,7.18,679178,0.0,1.0
2022-11-29,6.91,7.14,6.605,6.91,950665,6.91,7.14,6.605,6.91,950665,0.0,1.0
2022-11-30,6.66,6.89,6.61,6.87,765377,6.66,6.89,6.61,6.87,765377,0.0,1.0
2022-12-01,6.72,6.84,6.64,6.71,759053,6.72,6.84,6.64,6.71,759053,0.0,1.0
2022-12-02,6.78,6.87,6.545,6.65,795329,6.78,6.87,6.545,6.65,795329,0.0,1.0
2022-12-05,6.43,6.78,6.39,6.72,862106,6.43,6.78,6.39,6.72,862106,0.0,1.0
2022-12-06,6.37,6.6,6.315,6.43,872182,6.37,6.6,6.315,6.43,872182,0.0,1.0
2022-12-07,6.33,6.52,6.28,6.35,693592,6.33,6.52,6.28,6.35,693592,0.0,1.0
2022-12-08,6.43,6.49,6.28,6.33,431928,6.43,6.49,6.28,6.33,431928,0.0,1.0
2022-12-09,6.18,6.38,6.17,6.295,400377,6.18,6.38,6.17,6.295,400377,0.0,1.0
2022-12-12,6.2,6.35,6.17,6.19,501731,6.2,6.35,6.17,6.19,501731,0.0,1.0
2022-12-13,6.36,6.525,6.265,6.48,839091,6.36,6.525,6.265,6.48,839091,0.0,1.0
2022-12-14,6.24,6.465,6.145,6.36,625258,6.24,6.465,6.145,6.36,625258,0.0,1.0
2022-12-15,6.09,6.245,6.05,6.16,540884,6.09,6.245,6.05,6.16,540884,0.0,1.0
2022-12-16,6.04,6.15,5.99,6.06,775363,6.04,6.15,5.99,6.06,775363,0.0,1.0
2022-12-19,6.08,6.12,5.96,6.0,454501,6.08,6.12,5.96,6.0,454501,0.0,1.0
2022-12-20,6.03,6.1,5.945,6.03,426488,6.03,6.1,5.945,6.03,426488,0.0,1.0
2022-12-21,6.32,6.32,6.08,6.14,449781,6.32,6.32,6.08,6.14,449781,0.0,1.0
2022-12-22,6.13,6.235,6.085,6.22,487422,6.13,6.235,6.085,6.22,487422,0.0,1.0
2022-12-23,6.45,6.45,6.13,6.15,382579,6.45,6.45,6.13,6.15,382579,0.0,1.0
2022-12-27,6.41,6.5686,6.39,6.41,426461,6.41,6.5686,6.39,6.41,426461,0.0,1.0
2022-12-28,6.39,6.55,6.295,6.42,333421,6.39,6.55,6.295,6.42,333421,0.0,1.0
2022-12-29,6.58,6.61,6.38,6.4,558957,6.58,6.61,6.38,6.4,558957,0.0,1.0
2022-12-30,6.75,6.775,6.57,6.57,698003,6.75,6.775,6.57,6.57,698003,0.0,1.0
2023-01-03,6.54,6.82,6.46,6.79,742950,6.54,6.82,6.46,6.79,742950,0.0,1.0
2023-01-04,6.8,6.85,6.515,6.64,441370,6.8,6.85,6.515,6.64,441370,0.0,1.0
2023-01-05,6.69,6.825,6.61,6.75,418378,6.69,6.825,6.61,6.75,418378,0.0,1.0
2023-01-06,6.74,6.935,6.71,6.75,556187,6.74,6.935,6.71,6.75,556187,0.0,1.0
2023-01-09,6.76,6.9,6.61,6.8,730523,6.76,6.9,6.61,6.8,730523,0.0,1.0
2023-01-10,7.02,7.055,6.74,6.75,834632,7.02,7.055,6.74,6.75,834632,0.0,1.0
2023-01-11,6.99,7.185,6.935,7.1,650910,6.99,7.185,6.935,7.1,650910,0.0,1.0
2023-01-12,6.95,7.075,6.9,7.0,661573,6.95,7.075,6.9,7.0,661573,0.0,1.0
2023-01-13,6.99,7.085,6.81,6.81,633655,6.99,7.085,6.81,6.81,633655,0.0,1.0
2023-01-17,6.99,7.02,6.73,6.9,476297,6.99,7.02,6.73,6.9,476297,0.0,1.0
2023-01-18,6.77,7.11,6.73,6.98,547985,6.77,7.11,6.73,6.98,547985,0.0,1.0
2023-01-19,6.56,6.77,6.5,6.77,501552,6.56,6.77,6.5,6.77,501552,0.0,1.0
2023-01-20,6.9,6.905,6.53,6.65,539787,6.9,6.905,6.53,6.65,539787,0.0,1.0
2023-01-23,7.14,7.165,6.86,6.95,747552,7.14,7.165,6.86,6.95,747552,0.0,1.0
2023-01-24,7.2,7.279,7.07,7.11,453712,7.2,7.279,7.07,7.11,453712,0.0,1.0
2023-01-25,7.34,7.41,7.01,7.19,363828,7.34,7.41,7.01,7.19,363828,0.0,1.0
2023-01-26,7.43,7.54,7.245,7.38,464349,7.43,7.54,7.245,7.38,464349,0.0,1.0
2023-01-27,7.36,7.5325,7.29,7.45,686076,7.36,7.5325,7.29,7.45,686076,0.0,1.0
2023-01-30,7.12,7.31,7.1,7.3,376622,7.12,7.31,7.1,7.3,376622,0.0,1.0
2023-01-31,7.13,7.31,7.095,7.11,661073,7.13,7.31,7.095,7.11,661073,0.0,1.0
2023-02-01,7.39,7.46,7.16,7.17,567958,7.39,7.46,7.16,7.17,567958,0.0,1.0
2023-02-02,7.35,7.57,7.28,7.46,628557,7.35,7.57,7.28,7.46,628557,0.0,1.0
2023-02-03,7.39,7.44,7.255,7.34,629012,7.39,7.44,7.255,7.34,629012,0.0,1.0
2023-02-06,7.15,7.39,7.145,7.39,576503,7.15,7.39,7.145,7.39,576503,0.0,1.0
2023-02-07,6.94,7.27,6.81,7.1,672810,6.94,7.27,6.81,7.1,672810,0.0,1.0
2023-02-08,6.77,6.93,6.73,6.89,692860,6.77,6.93,6.73,6.89,692860,0.0,1.0
2023-02-09,6.74,7.025,6.73,6.9,404027,6.74,7.025,6.73,6.9,404027,0.0,1.0
2023-02-10,6.69,6.715,6.58,6.71,561622,6.69,6.715,6.58,6.71,561622,0.0,1.0
2023-02-13,6.76,6.77,6.41,6.7,513732,6.76,6.77,6.41,6.7,513732,0.0,1.0
2023-02-14,6.6,6.765,6.54,6.73,445600,6.6,6.765,6.54,6.73,445600,0.0,1.0
2023-02-15,6.55,6.59,6.47,6.56,322569,6.55,6.59,6.47,6.56,322569,0.0,1.0
2023-02-16,6.3,6.52,6.28,6.47,683205,6.3,6.52,6.28,6.47,683205,0.0,1.0
2023-02-17,6.22,6.38,6.14,6.34,678284,6.22,6.38,6.14,6.34,678284,0.0,1.0
2023-02-21,5.81,6.2,5.79,6.2,729136,5.81,6.2,5.79,6.2,729136,0.0,1.0
2023-02-22,5.94,5.985,5.75,5.82,861803,5.94,5.985,5.75,5.82,861803,0.0,1.0
2023-02-23,6.03,6.055,5.905,5.97,724923,6.03,6.055,5.905,5.97,724923,0.0,1.0
2023-02-24,5.91,5.97,5.885,5.95,382258,5.91,5.97,5.885,5.95,382258,0.0,1.0
2023-02-27,5.91,5.98,5.895,5.92,286385,5.91,5.98,5.895,5.92,286385,0.0,1.0
2023-02-28,5.98,6.03,5.9,5.91,340993,5.98,6.03,5.9,5.91,340993,0.0,1.0
2023-03-01,6.0,6.08,5.92,5.94,335870,6.0,6.08,5.92,5.94,335870,0.0,1.0
2023-03-02,6.06,6.17,5.95,5.95,401565,6.06,6.17,5.95,5.95,401565,0.0,1.0
2023-03-03,6.2,6.22,6.05,6.09,345168,6.2,6.22,6.05,6.09,345168,0.0,1.0
2023-03-06,5.86,6.27,5.81,6.21,921267,5.86,6.27,5.81,6.21,921267,0.0,1.0
2023-03-07,5.87,5.94,5.83,5.84,509812,5.87,5.94,5.83,5.84,509812,0.0,1.0
2023-03-08,6.04,6.14,5.89,5.89,449113,6.04,6.14,5.89,5.89,449113,0.0,1.0
2023-03-09,6.13,6.26,5.99,6.0,611538,6.13,6.26,5.99,6.0,611538,0.0,1.0
2023-03-10,6.0,6.13,5.97,6.13,721093,6.0,6.13,5.97,6.13,721093,0.0,1.0
2023-03-13,5.66,5.89,5.4212,5.89,1159453,5.66,5.89,5.4212,5.89,1159453,0.0,1.0
2023-03-14,5.9,5.965,5.76,5.76,1069466,5.9,5.965,5.76,5.76,1069466,0.0,1.0
2023-03-15,5.72,5.84,5.69,5.77,998596,5.72,5.84,5.69,5.77,998596,0.0,1.0
2023-03-16,6.16,6.32,6.0,6.1,1678834,6.16,6.32,6.0,6.1,1678834,0.0,1.0
2023-03-17,5.43,6.08,5.055,6.08,2531602,5.43,6.08,5.055,6.08,2531602,0.0,1.0
2023-03-20,5.2,5.4,5.05,5.05,1197580,5.2,5.4,5.05,5.05,1197580,0.0,1.0
2023-03-21,5.16,5.4,5.16,5.28,710396,5.16,5.4,5.16,5.28,710396,0.0,1.0
2023-03-22,5.12,5.2355,5.08,5.16,716199,5.12,5.2355,5.08,5.16,716199,0.0,1.0
2023-03-23,5.18,5.28,5.09,5.16,890106,5.18,5.28,5.09,5.16,890106,0.0,1.0
2023-03-24,5.1,5.16,4.961,5.16,636295,5.1,5.16,4.961,5.16,636295,0.0,1.0
2023-03-27,5.03,5.14,5.0,5.1,594371,5.03,5.14,5.0,5.1,594371,0.0,1.0
2023-03-28,5.19,5.275,5.04,5.04,546636,5.19,5.275,5.04,5.04,546636,0.0,1.0
2023-03-29,5.28,5.3,5.16,5.21,635564,5.28,5.3,5.16,5.21,635564,0.0,1.0
2023-03-30,5.34,5.43,5.3,5.33,467498,5.34,5.43,5.3,5.33,467498,0.0,1.0
2023-03-31,5.51,5.54,5.36,5.37,2490707,5.51,5.54,5.36,5.37,2490707,0.0,1.0
2023-04-03,5.69,5.705,5.545,5.61,456139,5.69,5.705,5.545,5.61,456139,0.0,1.0
2023-04-04,5.58,5.76,5.56,5.71,412231,5.58,5.76,5.56,5.71,412231,0.0,1.0
2023-04-05,5.46,5.58,5.44,5.58,415630,5.46,5.58,5.44,5.58,415630,0.0,1.0
2023-04-06,5.49,5.51,5.41,5.44,318309,5.49,5.51,5.41,5.44,318309,0.0,1.0
2023-04-10,5.43,5.56,5.41,5.49,513952,5.43,5.56,5.41,5.49,513952,0.0,1.0
2023-04-11,5.45,5.49,5.37,5.43,475423,5.45,5.49,5.37,5.43,475423,0.0,1.0
2023-04-12,5.15,5.495,5.115,5.48,704371,5.15,5.495,5.115,5.48,704371,0.0,1.0
2023-04-13,4.97,5.21,4.9,5.17,1114031,4.97,5.21,4.9,5.17,1114031,0.0,1.0
2023-04-14,4.91,5.05,4.81,4.97,1096353,4.91,5.05,4.81,4.97,1096353,0.0,1.0
2023-04-17,5.05,5.07,4.88,4.91,921174,5.05,5.07,4.88,4.91,921174,0.0,1.0
2023-04-18,4.89,5.135,4.875,5.06,494384,4.89,5.135,4.875,5.06,494384,0.0,1.0
2023-04-19,4.68,4.935,4.67,4.88,831854,4.68,4.935,4.67,4.88,831854,0.0,1.0
2023-04-20,4.74,4.81,4.65,4.67,778800,4.74,4.81,4.65,4.67,778800,0.0,1.0
2023-04-21,4.65,4.76,4.635,4.72,958507,4.65,4.76,4.635,4.72,958507,0.0,1.0
2023-04-24,4.6,4.67,4.44,4.66,1019686,4.6,4.67,4.44,4.66,1019686,0.0,1.0
2023-04-25,4.42,4.62,4.41,4.58,401138,4.42,4.62,4.41,4.58,401138,0.0,1.0
2023-04-26,4.53,4.63,4.41,4.42,600440,4.53,4.63,4.41,4.42,600440,0.0,1.0
2023-04-27,4.37,4.55,4.35,4.53,517398,4.37,4.55,4.35,4.53,517398,0.0,1.0
2023-04-28,4.39,4.42,4.27,4.36,613398,4.39,4.42,4.27,4.36,613398,0.0,1.0
2023-05-01,4.46,4.505,4.4,4.4,543221,4.46,4.505,4.4,4.4,543221,0.0,1.0
2023-05-02,4.44,4.48,4.37,4.44,599362,4.44,4.48,4.37,4.44,599362,0.0,1.0
2023-05-03,4.35,4.54,4.335,4.47,371335,4.35,4.54,4.335,4.47,371335,0.0,1.0
2023-05-04,4.33,4.35,4.25,4.3,450173,4.33,4.35,4.25,4.3,450173,0.0,1.0
2023-05-05,4.49,4.55,4.37,4.37,462468,4.49,4.55,4.37,4.37,462468,0.0,1.0
2023-05-08,4.45,4.49,4.385,4.46,357292,4.45,4.49,4.385,4.46,357292,0.0,1.0
2023-05-09,4.35,4.42,4.235,4.41,216390,4.35,4.42,4.235,4.41,216390,0.0,1.0
2023-05-10,4.35,4.43,4.33,4.42,230612,4.35,4.43,4.33,4.42,230612,0.0,1.0
2023-05-11,4.37,4.38,4.3,4.34,304479,4.37,4.38,4.3,4.34,304479,0.0,1.0
2023-05-12,4.45,4.5,4.35,4.35,357397,4.45,4.5,4.35,4.35,357397,0.0,1.0
2023-05-15,4.45,4.48,4.4,4.46,252095,4.45,4.48,4.4,4.46,252095,0.0,1.0
2023-05-16,4.4,4.48,4.32,4.48,481794,4.4,4.48,4.32,4.48,481794,0.0,1.0
2023-05-17,4.55,4.575,4.4,4.41,495580,4.55,4.575,4.4,4.41,495580,0.0,1.0
2023-05-18,4.53,4.6786,4.445,4.52,628047,4.53,4.6786,4.445,4.52,628047,0.0,1.0
2023-05-19,4.18,4.59,3.9,4.55,1184384,4.18,4.59,3.9,4.55,1184384,0.0,1.0
2023-05-22,4.07,4.205,4.055,4.18,412953,4.07,4.205,4.055,4.18,412953,0.0,1.0
2023-05-23,3.89,4.07,3.84,4.07,891390,3.89,4.07,3.84,4.07,891390,0.0,1.0
2023-05-24,3.81,3.925,3.78,3.89,1019553,3.81,3.925,3.78,3.89,1019553,0.0,1.0
2023-05-25,4.0,4.075,3.685,3.9,1458559,4.0,4.075,3.685,3.9,1458559,0.0,1.0
2023-05-26,4.18,4.28,4.0,4.0,670949,4.18,4.28,4.0,4.0,670949,0.0,1.0
2023-05-30,4.1,4.38,4.065,4.19,938594,4.1,4.38,4.065,4.19,938594,0.0,1.0
2023-05-31,4.16,4.25,4.07,4.07,672438,4.16,4.25,4.07,4.07,672438,0.0,1.0
2023-06-01,4.19,4.33,4.14,4.14,492017,4.19,4.33,4.14,4.14,492017,0.0,1.0
2023-06-02,4.41,4.45,4.19,4.24,457300,4.41,4.45,4.19,4.24,457300,0.0,1.0
2023-06-05,4.49,4.605,4.42,4.45,459735,4.49,4.605,4.42,4.45,459735,0.0,1.0
2023-06-06,4.71,4.75,4.47,4.48,422415,4.71,4.75,4.47,4.48,422415,0.0,1.0
2023-06-07,4.93,4.98,4.72,4.72,602687,4.93,4.98,4.72,4.72,602687,0.0,1.0
2023-06-08,4.86,4.982,4.845,4.92,453569,4.86,4.982,4.845,4.92,453569,0.0,1.0
2023-06-09,4.9,4.94,4.84,4.84,343937,4.9,4.94,4.84,4.84,343937,0.0,1.0
2023-06-12,4.99,5.095,4.89,4.9,472787,4.99,5.095,4.89,4.9,472787,0.0,1.0
2023-06-13,5.03,5.085,4.925,4.99,495094,5.03,5.085,4.925,4.99,495094,0.0,1.0
2023-06-14,4.91,5.08,4.895,5.03,402865,4.91,5.08,4.895,5.03,402865,0.0,1.0
2023-06-15,4.98,5.02,4.855,4.9,355444,4.98,5.02,4.855,4.9,355444,0.0,1.0
2023-06-16,5.01,5.07,4.915,5.01,583554,5.01,5.07,4.915,5.01,583554,0.0,1.0
2023-06-20,5.17,5.235,4.98,4.98,605706,5.17,5.235,4.98,4.98,605706,0.0,1.0
2023-06-21,5.24,5.36,5.14,5.17,457141,5.24,5.36,5.14,5.17,457141,0.0,1.0
2023-06-22,5.14,5.23,5.08,5.23,390130,5.14,5.23,5.08,5.23,390130,0.0,1.0
2023-06-23,4.86,5.08,4.83,5.05,2678477,4.86,5.08,4.83,5.05,2678477,0.0,1.0
2023-06-26,5.1,5.28,4.89,4.89,933081,5.1,5.28,4.89,4.89,933081,0.0,1.0
2023-06-27,4.9,5.1,4.88,5.06,786936,4.9,5.1,4.88,5.06,786936,0.0,1.0
2023-06-28,4.85,4.99,4.82,4.88,705665,4.85,4.99,4.82,4.88,705665,0.0,1.0
2023-06-29,4.85,4.89,4.755,4.82,697195,4.85,4.89,4.755,4.82,697195,0.0,1.0
2023-06-30,4.9,4.97,4.84,4.91,3108837,4.9,4.97,4.84,4.91,3108837,0.0,1.0
2023-07-03,5.06,5.16,4.93,4.93,357961,5.06,5.16,4.93,4.93,357961,0.0,1.0
2023-07-05,5.03,5.07,4.95,5.02,532068,5.03,5.07,4.95,5.02,532068,0.0,1.0
2023-07-06,4.82,4.965,4.79,4.95,395077,4.82,4.965,4.79,4.95,395077,0.0,1.0
2023-07-07,4.94,4.985,4.8,4.8,637200,4.94,4.985,4.8,4.8,637200,0.0,1.0
2023-07-10,4.95,4.99,4.88,4.89,238878,4.95,4.99,4.88,4.89,238878,0.0,1.0
2023-07-11,4.96,5.0,4.89,4.95,504493,4.96,5.0,4.89,4.95,504493,0.0,1.0
2023-07-12,4.9,5.08,4.88,5.08,251867,4.9,5.08,4.88,5.08,251867,0.0,1.0
2023-07-13,4.76,4.93,4.725,4.92,399465,4.76,4.93,4.725,4.92,399465,0.0,1.0
2023-07-14,4.72,4.8,4.57,4.76,531777,4.72,4.8,4.57,4.76,531777,0.0,1.0
2023-07-17,4.91,4.99,4.705,4.74,537044,4.91,4.99,4.705,4.74,537044,0.0,1.0
2023-07-18,5.06,5.06,4.89,4.89,291664,5.06,5.06,4.89,4.89,291664,0.0,1.0
2023-07-19,5.03,5.145,5.01,5.09,292213,5.03,5.145,5.01,5.09,292213,0.0,1.0
2023-07-20,5.01,5.06,5.0,5.01,210802,5.01,5.06,5.0,5.01,210802,0.0,1.0
2023-07-21,5.01,5.12,5.01,5.07,230011,5.01,5.12,5.01,5.07,230011,0.0,1.0
2023-07-24,5.11,5.125,4.985,5.0,242438,5.11,5.125,4.985,5.0,242438,0.0,1.0
2023-07-25,5.08,5.18,5.07,5.08,251002,5.08,5.18,5.07,5.08,251002,0.0,1.0
2023-07-26,5.15,5.2,5.07,5.08,311994,5.15,5.2,5.07,5.08,311994,0.0,1.0
2023-07-27,5.07,5.23,5.04,5.19,265091,5.07,5.23,5.04,5.19,265091,0.0,1.0
2023-07-28,5.19,5.275,5.08,5.1,524357,5.19,5.275,5.08,5.1,524357,0.0,1.0
2023-07-31,5.16,5.25,5.15,5.19,248807,5.16,5.25,5.15,5.19,248807,0.0,1.0
2023-08-01,5.0,5.175,4.96,5.16,450885,5.0,5.175,4.96,5.16,450885,0.0,1.0
2023-08-02,4.95,5.04,4.94,4.98,250142,4.95,5.04,4.94,4.98,250142,0.0,1.0
2023-08-03,5.02,5.07,4.95,4.95,231292,5.02,5.07,4.95,4.95,231292,0.0,1.0
2023-08-04,4.98,5.08,4.94,5.08,272500,4.98,5.08,4.94,5.08,272500,0.0,1.0
2023-08-07,5.15,5.16,4.995,5.01,307927,5.15,5.16,4.995,5.01,307927,0.0,1.0
2023-08-08,5.03,5.06,4.9612,5.06,243931,5.03,5.06,4.9612,5.06,243931,0.0,1.0
2023-08-09,4.95,5.05,4.94,5.05,225765,4.95,5.05,4.94,5.05,225765,0.0,1.0
2023-08-10,5.02,5.09,4.96,4.98,272358,5.02,5.09,4.96,4.98,272358,0.0,1.0
2023-08-11,4.98,5.085,4.96,5.01,231381,4.98,5.085,4.96,5.01,231381,0.0,1.0
2023-08-14,4.88,4.98,4.86,4.96,225392,4.88,4.98,4.86,4.96,225392,0.0,1.0
2023-08-15,4.63,4.89,4.61,4.89,334625,4.63,4.89,4.61,4.89,334625,0.0,1.0
2023-08-16,4.55,4.77,4.53,4.63,407749,4.55,4.77,4.53,4.63,407749,0.0,1.0
2023-08-17,4.51,4.675,4.45,4.57,395128,4.51,4.675,4.45,4.57,395128,0.0,1.0
2023-08-18,4.44,4.58,4.42,4.47,531944,4.44,4.58,4.42,4.47,531944,0.0,1.0
2023-08-21,4.38,4.58,4.345,4.44,490143,4.38,4.58,4.345,4.44,490143,0.0,1.0
2023-08-22,4.22,4.36,4.17,4.36,472660,4.22,4.36,4.17,4.36,472660,0.0,1.0
2023-08-23,4.2,4.22,4.1,4.19,521553,4.2,4.22,4.1,4.19,521553,0.0,1.0
2023-08-24,4.26,4.37,3.81,3.87,979572,4.26,4.37,3.81,3.87,979572,0.0,1.0
2023-08-25,4.16,4.46,4.07,4.26,602984,4.16,4.46,4.07,4.26,602984,0.0,1.0
2023-08-28,4.26,4.3001,4.17,4.17,247927,4.26,4.3001,4.17,4.17,247927,0.0,1.0
2023-08-29,4.35,4.41,4.24,4.26,282193,4.35,4.41,4.24,4.26,282193,0.0,1.0
2023-08-30,4.37,4.41,4.24,4.32,372416,4.37,4.41,4.24,4.32,372416,0.0,1.0
2023-08-31,4.56,4.71,4.345,4.43,1015105,4.56,4.71,4.345,4.43,1015105,0.0,1.0
2023-09-01,4.65,4.8,4.57,4.63,538071,4.65,4.8,4.57,4.63,538071,0.0,1.0
2023-09-05,4.54,4.6,4.45,4.59,325672,4.54,4.6,4.45,4.59,325672,0.0,1.0
2023-09-06,4.43,4.58,4.42,4.5,226090,4.43,4.58,4.42,4.5,226090,0.0,1.0
2023-09-07,4.37,4.475,4.3445,4.35,691085,4.37,4.475,4.3445,4.35,691085,0.0,1.0
2023-09-08,4.52,4.94,4.305,4.38,1461639,4.52,4.94,4.305,4.38,1461639,0.0,1.0
2023-09-11,4.61,4.645,4.51,4.54,232626,4.61,4.645,4.51,4.54,232626,0.0,1.0
2023-09-12,4.58,4.67,4.52,4.57,259605,4.58,4.67,4.52,4.57,259605,0.0,1.0
2023-09-13,4.52,4.5629,4.45,4.56,347604,4.52,4.5629,4.45,4.56,347604,0.0,1.0
2023-09-14,4.62,4.67,4.54,4.55,270283,4.62,4.67,4.54,4.55,270283,0.0,1.0
2023-09-15,4.5,4.62,4.445,4.58,537573,4.5,4.62,4.445,4.58,537573,0.0,1.0
2023-09-18,4.5,4.55,4.465,4.52,329512,4.5,4.55,4.465,4.52,329512,0.0,1.0
2023-09-19,4.49,4.54,4.35,4.49,214036,4.49,4.54,4.35,4.49,214036,0.0,1.0
2023-09-20,4.47,4.57,4.46,4.5,239814,4.47,4.57,4.46,4.5,239814,0.0,1.0
2023-09-21,4.35,4.535,4.19,4.43,1396314,4.35,4.535,4.19,4.43,1396314,0.0,1.0
2023-09-22,4.31,4.5,4.2505,4.36,245244,4.31,4.5,4.2505,4.36,245244,0.0,1.0
2023-09-25,4.24,4.41,4.21,4.26,591519,4.24,4.41,4.21,4.26,591519,0.0,1.0
2023-09-26,4.16,4.31,4.14,4.24,1038041,4.16,4.31,4.14,4.24,1038041,0.0,1.0
2023-09-27,4.14,4.26,4.01,4.16,1049263,4.14,4.26,4.01,4.16,1049263,0.0,1.0
2023-09-28,4.35,4.39,4.16,4.16,561136,4.35,4.39,4.16,4.16,561136,0.0,1.0
2023-09-29,4.48,4.51,4.345,4.35,3135628,4.48,4.51,4.345,4.35,3135628,0.0,1.0
2023-10-02,4.52,4.65,4.48,4.51,540597,4.52,4.65,4.48,4.51,540597,0.0,1.0
2023-10-03,4.43,4.66,4.37,4.51,373857,4.43,4.66,4.37,4.51,373857,0.0,1.0
2023-10-04,4.41,4.46,4.33,4.42,210101,4.41,4.46,4.33,4.42,210101,0.0,1.0
2023-10-05,4.36,4.405,4.3,4.39,245958,4.36,4.405,4.3,4.39,245958,0.0,1.0
2023-10-06,4.45,4.5,4.245,4.32,273648,4.45,4.5,4.245,4.32,273648,0.0,1.0
2023-10-09,4.32,4.415,4.3,4.41,235563,4.32,4.415,4.3,4.41,235563,0.0,1.0
2023-10-10,4.46,4.49,4.31,4.33,316481,4.46,4.49,4.31,4.33,316481,0.0,1.0
2023-10-11,4.32,4.52,4.265,4.47,192828,4.32,4.52,4.265,4.47,192828,0.0,1.0
2023-10-12,4.15,4.39,4.1,4.34,350192,4.15,4.39,4.1,4.34,350192,0.0,1.0
2023-10-13,4.11,4.19,4.1,4.18,186257,4.11,4.19,4.1,4.18,186257,0.0,1.0
2023-10-16,4.25,4.29,4.14,4.14,161194,4.25,4.29,4.14,4.14,161194,0.0,1.0
2023-10-17,4.4,4.435,4.11,4.21,305199,4.4,4.435,4.11,4.21,305199,0.0,1.0
2023-10-18,4.34,4.37,4.27,4.37,415374,4.34,4.37,4.27,4.37,415374,0.0,1.0
2023-10-19,4.32,4.38,4.28,4.34,198350,4.32,4.38,4.28,4.34,198350,0.0,1.0
2023-10-20,4.31,4.345,4.26,4.33,175926,4.31,4.345,4.26,4.33,175926,0.0,1.0
2023-10-23,4.17,4.31,4.15,4.31,291356,4.17,4.31,4.15,4.31,291356,0.0,1.0
2023-10-24,4.08,4.24,4.05,4.17,324119,4.08,4.24,4.05,4.17,324119,0.0,1.0
2023-10-25,4.04,4.08,3.94,4.07,445149,4.04,4.08,3.94,4.07,445149,0.0,1.0
2023-10-26,4.11,4.17,4.055,4.06,224197,4.11,4.17,4.055,4.06,224197,0.0,1.0
2023-10-27,4.03,4.13,3.955,4.12,272467,4.03,4.13,3.955,4.12,272467,0.0,1.0
2023-10-30,4.1,4.1,4.01,4.09,142908,4.1,4.1,4.01,4.09,142908,0.0,1.0
2023-10-31,4.16,4.165,4.01,4.06,321287,4.16,4.165,4.01,4.06,321287,0.0,1.0
2023-11-01,4.25,4.255,3.985,4.15,296708,4.25,4.255,3.985,4.15,296708,0.0,1.0
2023-11-02,4.39,4.4,4.265,4.3,212859,4.39,4.4,4.265,4.3,212859,0.0,1.0
2023-11-03,4.52,4.65,4.473,4.5,330639,4.52,4.65,4.473,4.5,330639,0.0,1.0
2023-11-06,4.48,4.52,4.29,4.52,456768,4.48,4.52,4.29,4.52,456768,0.0,1.0
2023-11-07,4.46,4.5,4.3,4.46,219814,4.46,4.5,4.3,4.46,219814,0.0,1.0
2023-11-08,4.45,4.48,4.38,4.48,210471,4.45,4.48,4.38,4.48,210471,0.0,1.0
2023-11-09,4.37,4.54,4.25,4.48,439185,4.37,4.54,4.25,4.48,439185,0.0,1.0
2023-11-10,4.45,4.52,4.27,4.39,228885,4.45,4.52,4.27,4.39,228885,0.0,1.0
2023-11-13,4.34,4.405,4.14,4.4,171051,4.34,4.405,4.14,4.4,171051,0.0,1.0
2023-11-14,4.76,4.86,4.55,4.56,417578,4.76,4.86,4.55,4.56,417578,0.0,1.0
2023-11-15,4.78,4.9,4.75,4.76,189816,4.78,4.9,4.75,4.76,189816,0.0,1.0
2023-11-16,4.69,4.76,4.6025,4.76,278608,4.69,4.76,4.6025,4.76,278608,0.0,1.0
2023-11-17,4.51,4.52,3.9,3.95,804952,4.51,4.52,3.9,3.95,804952,0.0,1.0
2023-11-20,4.16,4.38,3.9,3.99,1165886,4.16,4.38,3.9,3.99,1165886,0.0,1.0
2023-11-21,4.11,4.21,4.065,4.16,443385,4.11,4.21,4.065,4.16,443385,0.0,1.0
2023-11-22,4.01,4.13,3.965,4.11,437048,4.01,4.13,3.965,4.11,437048,0.0,1.0
2023-11-24,4.01,4.025,3.9725,3.98,165832,4.01,4.025,3.9725,3.98,165832,0.0,1.0
2023-11-27,3.96,4.03,3.955,4.03,332037,3.96,4.03,3.955,4.03,332037,0.0,1.0
2023-11-28,3.82,3.98,3.815,3.98,704266,3.82,3.98,3.815,3.98,704266,0.0,1.0
2023-11-29,3.92,4.01,3.87,3.87,501551,3.92,4.01,3.87,3.87,501551,0.0,1.0
2023-11-30,3.78,4.03,3.78,3.95,334843,3.78,4.03,3.78,3.95,334843,0.0,1.0
2023-12-01,3.82,3.86,3.7,3.78,533772,3.82,3.86,3.7,3.78,533772,0.0,1.0
2023-12-04,3.85,3.99,3.825,3.84,473895,3.85,3.99,3.825,3.84,473895,0.0,1.0
2023-12-05,3.68,3.84,3.635,3.84,469597,3.68,3.84,3.635,3.84,469597,0.0,1.0
2023-12-06,3.84,3.87,3.7,3.73,486153,3.84,3.87,3.7,3.73,486153,0.0,1.0
2023-12-07,3.99,4.015,3.82,3.84,440987,3.99,4.015,3.82,3.84,440987,0.0,1.0
2023-12-08,4.12,4.13,3.91,3.98,639262,4.12,4.13,3.91,3.98,639262,0.0,1.0
2023-12-11,4.07,4.44,4.01,4.08,619931,4.07,4.44,4.01,4.08,619931,0.0,1.0
2023-12-12,4.09,4.14,3.995,4.1,418607,4.09,4.14,3.995,4.1,418607,0.0,1.0
2023-12-13,4.34,4.52,4.02,4.12,578681,4.34,4.52,4.02,4.12,578681,0.0,1.0
2023-12-14,4.57,4.585,4.22,4.3,749022,4.57,4.585,4.22,4.3,749022,0.0,1.0
2023-12-15,4.5,4.61,4.41,4.61,931918,4.5,4.61,4.41,4.61,931918,0.0,1.0
2023-12-18,4.46,4.58,4.34,4.52,924046,4.46,4.58,4.34,4.52,924046,0.0,1.0
2023-12-19,4.61,4.72,4.5,4.5,792537,4.61,4.72,4.5,4.5,792537,0.0,1.0
2023-12-20,4.52,4.7594,4.47,4.6,699787,4.52,4.7594,4.47,4.6,699787,0.0,1.0
2023-12-21,4.6,4.65,4.52,4.6,258535,4.6,4.65,4.52,4.6,258535,0.0,1.0
2023-12-22,4.52,4.651,4.5011,4.62,346633,4.52,4.651,4.5011,4.62,346633,0.0,1.0
2023-12-26,4.56,4.64,4.48,4.56,243123,4.56,4.64,4.48,4.56,243123,0.0,1.0
2023-12-27,4.58,4.61,4.5,4.53,184719,4.58,4.61,4.5,4.53,184719,0.0,1.0
2023-12-28,4.6,4.68,4.55,4.55,238583,4.6,4.68,4.55,4.55,238583,0.0,1.0
2023-12-29,4.4,4.62,4.36,4.59,943887,4.4,4.62,4.36,4.59,943887,0.0,1.0
2024-01-02,4.33,4.575,4.32,4.4,591338,4.33,4.575,4.32,4.4,591338,0.0,1.0
2024-01-03,4.08,4.4,4.065,4.3,406431,4.08,4.4,4.065,4.3,406431,0.0,1.0
2024-01-04,4.09,4.125,3.994,4.1,322696,4.09,4.125,3.994,4.1,322696,0.0,1.0
2024-01-05,4.0,4.185,3.98,4.04,877772,4.0,4.185,3.98,4.04,877772,0.0,1.0
2024-01-08,4.14,4.25,3.99,4.0,768852,4.14,4.25,3.99,4.0,768852,0.0,1.0
2024-01-09,4.12,4.15,4.0,4.04,417197,4.12,4.15,4.0,4.04,417197,0.0,1.0
2024-01-10,4.06,4.18,4.05,4.09,248835,4.06,4.18,4.05,4.09,248835,0.0,1.0
2024-01-11,4.02,4.09,3.95,4.09,355580,4.02,4.09,3.95,4.09,355580,0.0,1.0
2024-01-12,4.01,4.125,3.94,4.06,471183,4.01,4.125,3.94,4.06,471183,0.0,1.0
2024-01-16,4.04,4.06,3.94,3.95,306520,4.04,4.06,3.94,3.95,306520,0.0,1.0
2024-01-17,4.06,4.085,3.97,3.97,374485,4.06,4.085,3.97,3.97,374485,0.0,1.0
2024-01-18,4.11,4.115,3.94,4.06,572266,4.11,4.115,3.94,4.06,572266,0.0,1.0
2024-01-19,4.12,4.185,4.04,4.13,453304,4.12,4.185,4.04,4.13,453304,0.0,1.0
2024-01-22,4.22,4.25,4.08,4.14,308478,4.22,4.25,4.08,4.14,308478,0.0,1.0
2024-01-23,4.29,4.32,4.2325,4.26,249207,4.29,4.32,4.2325,4.26,249207,0.0,1.0
2024-01-24,4.22,4.38,4.21,4.37,213575,4.22,4.38,4.21,4.37,213575,0.0,1.0
2024-01-25,4.29,4.33,4.21,4.27,269927,4.29,4.33,4.21,4.27,269927,0.0,1.0
2024-01-26,4.27,4.4,4.25,4.34,255594,4.27,4.4,4.25,4.34,255594,0.0,1.0
2024-01-29,4.39,4.4,4.17,4.27,332301,4.39,4.4,4.17,4.27,332301,0.0,1.0
2024-01-30,4.38,4.43,4.3,4.34,348763,4.38,4.43,4.3,4.34,348763,0.0,1.0
2024-01-31,4.27,4.51,4.27,4.38,309286,4.27,4.51,4.27,4.38,309286,0.0,1.0
2024-02-01,4.3,4.35,4.165,4.3,290301,4.3,4.35,4.165,4.3,290301,0.0,1.0
2024-02-02,4.16,4.3,4.16,4.24,287156,4.16,4.3,4.16,4.24,287156,0.0,1.0
2024-02-05,3.9,4.09,3.9,4.09,234132,3.9,4.09,3.9,4.09,234132,0.0,1.0
2024-02-06,3.82,3.94,3.82,3.87,137680,3.82,3.94,3.82,3.87,137680,0.0,1.0
2024-02-07,3.76,3.85,3.755,3.85,140223,3.76,3.85,3.755,3.85,140223,0.0,1.0
2024-02-08,3.89,3.94,3.7,3.74,293811,3.89,3.94,3.7,3.74,293811,0.0,1.0
2024-02-09,3.85,3.93,3.83,3.89,246321,3.85,3.93,3.83,3.89,246321,0.0,1.0
2024-02-12,3.97,4.0,3.86,3.86,181347,3.97,4.0,3.86,3.86,181347,0.0,1.0
2024-02-13,3.83,3.8577,3.715,3.81,453277,3.83,3.8577,3.715,3.81,453277,0.0,1.0
2024-02-14,3.85,3.9,3.815,3.9,160241,3.85,3.9,3.815,3.9,160241,0.0,1.0
2024-02-15,4.0,4.07,3.865,3.91,333462,4.0,4.07,3.865,3.91,333462,0.0,1.0
2024-02-16,4.0,4.02,3.94,3.96,180093,4.0,4.02,3.94,3.96,180093,0.0,1.0
2024-02-20,3.9,4.01,3.875,3.93,190436,3.9,4.01,3.875,3.93,190436,0.0,1.0
2024-02-21,3.87,3.905,3.84,3.9,137705,3.87,3.905,3.84,3.9,137705,0.0,1.0
2024-02-22,3.8,3.9115,3.74,3.87,313388,3.8,3.9115,3.74,3.87,313388,0.0,1.0
2024-02-23,4.01,4.025,3.79,3.79,497679,4.01,4.025,3.79,3.79,497679,0.0,1.0
2024-02-26,4.0,4.0808,3.97,3.97,345643,4.0,4.0808,3.97,3.97,345643,0.0,1.0
2024-02-27,4.04,4.155,3.87,4.06,373509,4.04,4.155,3.87,4.06,373509,0.0,1.0
2024-02-28,3.94,4.04,3.89,3.99,318727,3.94,4.04,3.89,3.99,318727,0.0,1.0
2024-02-29,3.99,4.04,3.92,4.04,304665,3.99,4.04,3.92,4.04,304665,0.0,1.0
2024-03-01,3.97,4.0,3.93,3.98,237323,3.97,4.0,3.93,3.98,237323,0.0,1.0
2024-03-04,3.95,4.0,3.94,3.98,90192,3.95,4.0,3.94,3.98,90192,0.0,1.0
2024-03-05,3.89,3.955,3.88,3.92,130131,3.89,3.955,3.88,3.92,130131,0.0,1.0
2024-03-06,3.82,3.92,3.75,3.92,219260,3.82,3.92,3.75,3.92,219260,0.0,1.0
2024-03-07,3.73,3.84,3.7,3.84,290606,3.73,3.84,3.7,3.84,290606,0.0,1.0
2024-03-08,3.81,3.82,3.74,3.78,258085,3.81,3.82,3.74,3.78,258085,0.0,1.0
2024-03-11,3.72,3.85,3.72,3.81,104145,3.72,3.85,3.72,3.81,104145,0.0,1.0
2024-03-12,3.74,3.765,3.65,3.73,227790,3.74,3.765,3.65,3.73,227790,0.0,1.0
2024-03-13,3.74,3.775,3.69,3.74,122477,3.74,3.775,3.69,3.74,122477,0.0,1.0
2024-03-14,3.72,3.75,3.62,3.7,298481,3.72,3.75,3.62,3.7,298481,0.0,1.0
2024-03-15,3.75,3.79,3.68,3.68,415311,3.75,3.79,3.68,3.68,415311,0.0,1.0
2024-03-18,3.56,3.75,3.545,3.75,369818,3.56,3.75,3.545,3.75,369818,0.0,1.0
2024-03-19,3.57,3.6,3.51,3.56,209538,3.57,3.6,3.51,3.56,209538,0.0,1.0
2024-03-20,3.59,3.68,3.52,3.56,317960,3.59,3.68,3.52,3.56,317960,0.0,1.0
2024-03-21,3.3,3.46,3.23,3.32,1330520,3.3,3.46,3.23,3.32,1330520,0.0,1.0
2024-03-22,3.35,3.46,3.26,3.26,333908,3.35,3.46,3.26,3.26,333908,0.0,1.0
2024-03-25,3.32,3.38,3.25,3.38,294202,3.32,3.38,3.25,3.38,294202,0.0,1.0
2024-03-26,3.35,3.35,3.31,3.33,171845,3.35,3.35,3.31,3.33,171845,0.0,1.0
2024-03-27,3.45,3.46,3.37,3.42,164450,3.45,3.46,3.37,3.42,164450,0.0,1.0
2024-03-28,3.6,3.735,3.48,3.48,648795,3.6,3.735,3.48,3.48,648795,0.0,1.0
2024-04-01,3.55,3.6399,3.51,3.62,326599,3.55,3.6399,3.51,3.62,326599,0.0,1.0
2024-04-02,3.47,3.56,3.45,3.52,252136,3.47,3.56,3.45,3.52,252136,0.0,1.0
2024-04-03,3.44,3.48,3.395,3.43,167335,3.44,3.48,3.395,3.43,167335,0.0,1.0
2024-04-04,3.42,3.48,3.41,3.48,194894,3.42,3.48,3.41,3.48,194894,0.0,1.0
2024-04-05,3.43,3.455,3.4,3.4,202906,3.43,3.455,3.4,3.4,202906,0.0,1.0
2024-04-08,3.43,3.46,3.42,3.44,115036,3.43,3.46,3.42,3.44,115036,0.0,1.0
2024-04-09,3.42,3.4698,3.42,3.44,158489,3.42,3.4698,3.42,3.44,158489,0.0,1.0
2024-04-10,3.38,3.415,3.295,3.34,363668,3.38,3.415,3.295,3.34,363668,0.0,1.0
2024-04-11,3.34,3.4,3.3,3.4,171012,3.34,3.4,3.3,3.4,171012,0.0,1.0
2024-04-12,3.28,3.335,3.185,3.31,437075,3.28,3.335,3.185,3.31,437075,0.0,1.0
2024-04-15,3.31,3.34,3.25,3.31,330375,3.31,3.34,3.25,3.31,330375,0.0,1.0
2024-04-16,3.27,3.375,3.24,3.31,319489,3.27,3.375,3.24,3.31,319489,0.0,1.0
2024-04-17,3.21,3.32,3.21,3.27,191756,3.21,3.32,3.21,3.27,191756,0.0,1.0
2024-04-18,3.16,3.26,3.16,3.21,211989,3.16,3.26,3.16,3.21,211989,0.0,1.0
2024-04-19,3.26,3.2701,3.15,3.15,484703,3.26,3.2701,3.15,3.15,484703,0.0,1.0
2024-04-22,3.27,3.33,3.26,3.27,102191,3.27,3.33,3.26,3.27,102191,0.0,1.0
2024-04-23,3.33,3.36,3.25,3.26,212919,3.33,3.36,3.25,3.26,212919,0.0,1.0
2024-04-24,3.32,3.3669,3.305,3.33,140610,3.32,3.3669,3.305,3.33,140610,0.0,1.0
2024-04-25,3.4,3.42,3.22,3.3,302689,3.4,3.42,3.22,3.3,302689,0.0,1.0
2024-04-26,3.37,3.45,3.33,3.41,247640,3.37,3.45,3.33,3.41,247640,0.0,1.0
2024-04-29,3.37,3.46,3.31,3.39,260846,3.37,3.46,3.31,3.39,260846,0.0,1.0
2024-04-30,3.21,3.365,3.21,3.34,88411,3.21,3.365,3.21,3.34,88411,0.0,1.0
2024-05-01,3.16,3.23,3.12,3.23,137793,3.16,3.23,3.12,3.23,137793,0.0,1.0
2024-05-02,3.3,3.31,3.18,3.21,144239,3.3,3.31,3.18,3.21,144239,0.0,1.0
2024-05-03,3.24,3.39,3.15,3.35,289471,3.24,3.39,3.15,3.35,289471,0.0,1.0
2024-05-06,3.27,3.305,3.22,3.24,186380,3.27,3.305,3.22,3.24,186380,0.0,1.0
2024-05-07,3.32,3.345,3.2604,3.27,164267,3.32,3.345,3.2604,3.27,164267,0.0,1.0
2024-05-08,3.26,3.33,3.255,3.26,145460,3.26,3.33,3.255,3.26,145460,0.0,1.0
2024-05-09,3.28,3.33,3.26,3.27,145391,3.28,3.33,3.26,3.27,145391,0.0,1.0
2024-05-10,3.27,3.33,3.18,3.3,305660,3.27,3.33,3.18,3.3,305660,0.0,1.0
2024-05-13,3.31,3.37,3.31,3.31,88176,3.31,3.37,3.31,3.31,88176,0.0,1.0
2024-05-14,3.37,3.41,3.33,3.37,101022,3.37,3.41,3.33,3.37,101022,0.0,1.0
2024-05-15,3.36,3.44,3.3,3.4,148773,3.36,3.44,3.3,3.4,148773,0.0,1.0
2024-05-16,3.49,3.53,3.37,3.37,430627,3.49,3.53,3.37,3.37,430627,0.0,1.0
2024-05-17,3.49,3.555,3.395,3.51,176870,3.49,3.555,3.395,3.51,176870,0.0,1.0
2024-05-20,3.44,3.51,3.4,3.48,169801,3.44,3.51,3.4,3.48,169801,0.0,1.0
2024-05-21,3.43,3.46,3.34,3.42,175406,3.43,3.46,3.34,3.42,175406,0.0,1.0
2024-05-22,3.46,3.5,3.31,3.43,195505,3.46,3.5,3.31,3.43,195505,0.0,1.0
2024-05-23,3.44,3.46,3.35,3.46,220702,3.44,3.46,3.35,3.46,220702,0.0,1.0
2024-05-24,3.64,3.65,3.43,3.43,248924,3.64,3.65,3.43,3.43,248924,0.0,1.0
2024-05-28,3.59,3.78,3.585,3.66,272348,3.59,3.78,3.585,3.66,272348,0.0,1.0
2024-05-29,3.57,3.645,3.44,3.55,417163,3.57,3.645,3.44,3.55,417163,0.0,1.0
2024-05-30,3.3,3.38,3.0101,3.1,694548,3.3,3.38,3.0101,3.1,694548,0.0,1.0
2024-05-31,3.55,3.58,3.25,3.25,255482,3.55,3.58,3.25,3.25,255482,0.0,1.0
2024-06-03,3.61,3.63,3.51,3.61,429915,3.61,3.63,3.51,3.61,429915,0.0,1.0
2024-06-04,3.67,3.72,3.495,3.6,261792,3.67,3.72,3.495,3.6,261792,0.0,1.0
2024-06-05,3.67,3.69,3.525,3.68,175016,3.67,3.69,3.525,3.68,175016,0.0,1.0
2024-06-06,3.63,3.655,3.57,3.61,230020,3.63,3.655,3.57,3.61,230020,0.0,1.0
2024-06-07,3.64,3.68,3.54,3.6,314562,3.64,3.68,3.54,3.6,314562,0.0,1.0
2024-06-10,3.6,3.62,3.53,3.58,169729,3.6,3.62,3.53,3.58,169729,0.0,1.0
2024-06-11,3.6,3.62,3.46,3.56,194062,3.6,3.62,3.46,3.56,194062,0.0,1.0
2024-06-12,3.61,3.805,3.535,3.7,428212,3.61,3.805,3.535,3.7,428212,0.0,1.0
2024-06-13,3.6,3.64,3.505,3.57,225049,3.6,3.64,3.505,3.57,225049,0.0,1.0
2024-06-14,3.56,3.68,3.51,3.56,322725,3.56,3.68,3.51,3.56,322725,0.0,1.0
2024-06-17,3.62,3.64,3.445,3.55,222304,3.62,3.64,3.445,3.55,222304,0.0,1.0
2024-06-18,3.6,3.62,3.43,3.61,362420,3.6,3.62,3.43,3.61,362420,0.0,1.0
2024-06-20,3.51,3.65,3.45,3.54,444132,3.51,3.65,3.45,3.54,444132,0.0,1.0
2024-06-21,3.55,3.66,3.515,3.53,379368,3.55,3.66,3.515,3.53,379368,0.0,1.0
2024-06-24,3.62,3.63,3.475,3.57,260689,3.62,3.63,3.475,3.57,260689,0.0,1.0
2024-06-25,3.57,3.7,3.465,3.62,398639,3.57,3.7,3.465,3.62,398639,0.0,1.0
2024-06-26,3.55,3.67,3.535,3.56,518995,3.55,3.67,3.535,3.56,518995,0.0,1.0
2024-06-27,3.56,3.72,3.46,3.66,485083,3.56,3.72,3.46,3.66,485083,0.0,1.0
2024-06-28,3.64,3.68,3.5,3.57,545488,3.64,3.68,3.5,3.57,545488,0.0,1.0
2024-07-01,3.59,3.63,3.545,3.63,190061,3.59,3.63,3.545,3.63,190061,0.0,1.0
2024-07-02,3.54,3.63,3.54,3.6,77602,3.54,3.63,3.54,3.6,77602,0.0,1.0
2024-07-03,3.51,3.56,3.46,3.56,151705,3.51,3.56,3.46,3.56,151705,0.0,1.0
2024-07-05,3.42,3.49,3.32,3.49,527375,3.42,3.49,3.32,3.49,527375,0.0,1.0
2024-07-08,3.34,3.49,3.33,3.46,261806,3.34,3.49,3.33,3.46,261806,0.0,1.0
2024-07-09,3.33,3.37,3.25,3.32,126201,3.33,3.37,3.25,3.32,126201,0.0,1.0
2024-07-10,3.39,3.43,3.28,3.34,118830,3.39,3.43,3.28,3.34,118830,0.0,1.0
2024-07-11,3.5,3.6,3.44,3.44,254110,3.5,3.6,3.44,3.44,254110,0.0,1.0
2024-07-12,3.55,3.61,3.5,3.55,159884,3.55,3.61,3.5,3.55,159884,0.0,1.0
2024-07-15,3.61,3.64,3.52,3.58,197336,3.61,3.64,3.52,3.58,197336,0.0,1.0
2024-07-16,3.78,3.78,3.65,3.67,295381,3.78,3.78,3.65,3.67,295381,0.0,1.0
2024-07-17,3.79,3.84,3.67,3.76,285675,3.79,3.84,3.67,3.76,285675,0.0,1.0
2024-07-18,3.62,3.795,3.59,3.76,258486,3.62,3.795,3.59,3.76,258486,0.0,1.0
2024-07-19,3.66,3.75,3.57,3.63,211081,3.66,3.75,3.57,3.63,211081,0.0,1.0
2024-07-22,3.64,3.71,3.54,3.65,130199,3.64,3.71,3.54,3.65,130199,0.0,1.0
2024-07-23,3.68,3.74,3.63,3.63,153780,3.68,3.74,3.63,3.63,153780,0.0,1.0
2024-07-24,3.52,3.69,3.5,3.66,249882,3.52,3.69,3.5,3.66,249882,0.0,1.0
2024-07-25,3.57,3.6,3.41,3.54,214946,3.57,3.6,3.41,3.54,214946,0.0,1.0
2024-07-26,3.56,3.68,3.52,3.63,111125,3.56,3.68,3.52,3.63,111125,0.0,1.0
2024-07-29,3.47,3.595,3.47,3.55,84810,3.47,3.595,3.47,3.55,84810,0.0,1.0
2024-07-30,3.56,3.58,3.48,3.5,74670,3.56,3.58,3.48,3.5,74670,0.0,1.0
2024-07-31,3.73,3.93,3.35,3.58,946179,3.73,3.93,3.35,3.58,946179,0.0,1.0
2024-08-01,3.56,3.78,3.47,3.75,233471,3.56,3.78,3.47,3.75,233471,0.0,1.0
2024-08-02,3.37,3.46,3.26,3.39,1260419,3.37,3.46,3.26,3.39,1260419,0.0,1.0
2024-08-05,3.19,3.23,3.09,3.16,257187,3.19,3.23,3.09,3.16,257187,0.0,1.0
2024-08-06,3.07,3.29,2.96,3.17,272213,3.07,3.29,2.96,3.17,272213,0.0,1.0
2024-08-07,3.02,3.12,2.94,3.11,277060,3.02,3.12,2.94,3.11,277060,0.0,1.0
2024-08-08,3.05,3.11,3.03,3.07,125661,3.05,3.11,3.03,3.07,125661,0.0,1.0
2024-08-09,2.98,3.08,2.93,3.08,208584,2.98,3.08,2.93,3.08,208584,0.0,1.0
2024-08-12,2.98,3.02,2.89,2.97,192138,2.98,3.02,2.89,2.97,192138,0.0,1.0
2024-08-13,2.98,3.0299,2.88,3.0,100089,2.98,3.0299,2.88,3.0,100089,0.0,1.0
2024-08-14,2.89,3.01,2.84,3.01,259734,2.89,3.01,2.84,3.01,259734,0.0,1.0
2024-08-15,3.02,3.07,2.88,2.98,1389995,3.02,3.07,2.88,2.98,1389995,0.0,1.0
2024-08-16,2.98,3.12,2.98,3.02,231195,2.98,3.12,2.98,3.02,231195,0.0,1.0
2024-08-19,2.98,3.04,2.95,2.95,81582,2.98,3.04,2.95,2.95,81582,0.0,1.0
2024-08-20,2.87,3.0,2.85,2.97,245456,2.87,3.0,2.85,2.97,245456,0.0,1.0
2024-08-21,2.94,3.0,2.86,2.92,324024,2.94,3.0,2.86,2.92,324024,0.0,1.0
2024-08-22,2.77,2.975,2.75,2.95,1617296,2.77,2.975,2.75,2.95,1617296,0.0,1.0
2024-08-23,2.95,3.025,2.82,2.82,470277,2.95,3.025,2.82,2.82,470277,0.0,1.0
2024-08-26,2.93,2.97,2.875,2.96,179681,2.93,2.97,2.875,2.96,179681,0.0,1.0
2024-08-27,2.76,2.91,2.75,2.9,207004,2.76,2.91,2.75,2.9,207004,0.0,1.0
2024-08-28,2.795,2.85,2.71,2.8,432812,2.795,2.85,2.71,2.8,432812,0.0,1.0
2024-08-29,2.72,2.78,2.19,2.19,662518,2.72,2.78,2.19,2.19,662518,0.0,1.0
2024-08-30,2.75,2.77,2.65,2.7,276594,2.75,2.77,2.65,2.7,276594,0.0,1.0
2024-09-03,2.7,2.75,2.57,2.71,433933,2.7,2.75,2.57,2.71,433933,0.0,1.0
2024-09-04,2.7,2.76,2.59,2.74,360806,2.7,2.76,2.59,2.74,360806,0.0,1.0
2024-09-05,2.66,2.71,2.62,2.71,335139,2.66,2.71,2.62,2.71,335139,0.0,1.0
2024-09-06,2.63,2.7,2.53,2.65,338597,2.63,2.7,2.53,2.65,338597,0.0,1.0
2024-09-09,2.61,2.65,2.53,2.62,361228,2.61,2.65,2.53,2.62,361228,0.0,1.0
2024-09-10,2.6,2.625,2.58,2.62,267880,2.6,2.625,2.58,2.62,267880,0.0,1.0
2024-09-11,2.63,2.65,2.5,2.58,437641,2.63,2.65,2.5,2.58,437641,0.0,1.0
2024-09-12,2.62,2.65,2.58,2.64,352887,2.62,2.65,2.58,2.64,352887,0.0,1.0
2024-09-13,2.79,2.87,2.58,2.65,332809,2.79,2.87,2.58,2.65,332809,0.0,1.0
2024-09-16,2.8,2.96,2.78,2.81,393746,2.8,2.96,2.78,2.81,393746,0.0,1.0
2024-09-17,2.81,2.91,2.78,2.83,351475,2.81,2.91,2.78,2.83,351475,0.0,1.0
2024-09-18,2.77,2.91,2.75,2.81,294174,2.77,2.91,2.75,2.81,294174,0.0,1.0
2024-09-19,2.78,2.88,2.775,2.82,249932,2.78,2.88,2.775,2.82,249932,0.0,1.0
2024-09-20,2.81,2.86,2.7,2.75,1262615,2.81,2.86,2.7,2.75,1262615,0.0,1.0
2024-09-23,2.86,2.94,2.77,2.83,616363,2.86,2.94,2.77,2.83,616363,0.0,1.0
2024-09-24,2.94,2.98,2.87,2.87,546205,2.94,2.98,2.87,2.87,546205,0.0,1.0
2024-09-25,2.82,2.94,2.81,2.92,430263,2.82,2.94,2.81,2.92,430263,0.0,1.0
2024-09-26,2.81,2.87,2.775,2.87,335565,2.81,2.87,2.775,2.87,335565,0.0,1.0
2024-09-27,2.92,2.98,2.69,2.82,421313,2.92,2.98,2.69,2.82,421313,0.0,1.0
2024-09-30,2.94,2.96,2.87,2.93,609856,2.94,2.96,2.87,2.93,609856,0.0,1.0
2024-10-01,2.75,2.91,2.74,2.91,610304,2.75,2.91,2.74,2.91,610304,0.0,1.0
2024-10-02,2.71,2.77,2.66,2.72,478059,2.71,2.77,2.66,2.72,478059,0.0,1.0
2024-10-03,2.75,2.815,2.66,2.68,309895,2.75,2.815,2.66,2.68,309895,0.0,1.0
2024-10-04,2.88,2.95,2.78,2.78,284055,2.88,2.95,2.78,2.78,284055,0.0,1.0
2024-10-07,2.81,2.85,2.75,2.84,221642,2.81,2.85,2.75,2.84,221642,0.0,1.0
2024-10-08,2.81,2.845,2.785,2.81,179363,2.81,2.845,2.785,2.81,179363,0.0,1.0
2024-10-09,2.74,2.8699,2.71,2.8,272151,2.74,2.8699,2.71,2.8,272151,0.0,1.0
2024-10-10,2.75,2.7659,2.64,2.69,234107,2.75,2.7659,2.64,2.69,234107,0.0,1.0
2024-10-11,2.88,2.885,2.69,2.72,202987,2.88,2.885,2.69,2.72,202987,0.0,1.0
2024-10-14,2.8,2.935,2.79,2.86,377871,2.8,2.935,2.79,2.86,377871,0.0,1.0
2024-10-15,2.82,3.0,2.78,2.78,391367,2.82,3.0,2.78,2.78,391367,0.0,1.0
2024-10-16,2.95,3.005,2.81,2.85,306341,2.95,3.005,2.81,2.85,306341,0.0,1.0
2024-10-17,2.95,3.01,2.9,2.96,283760,2.95,3.01,2.9,2.96,283760,0.0,1.0
2024-10-18,2.93,3.0,2.87,2.95,303221,2.93,3.0,2.87,2.95,303221,0.0,1.0
2024-10-21,2.82,2.95,2.82,2.91,225030,2.82,2.95,2.82,2.91,225030,0.0,1.0
2024-10-22,2.76,2.92,2.75,2.8,219228,2.76,2.92,2.75,2.8,219228,0.0,1.0
2024-10-23,2.69,2.77,2.68,2.73,206666,2.69,2.77,2.68,2.73,206666,0.0,1.0
2024-10-24,2.69,2.77,2.675,2.69,205035,2.69,2.77,2.675,2.69,205035,0.0,1.0
2024-10-25,2.66,2.79,2.63,2.75,215703,2.66,2.79,2.63,2.75,215703,0.0,1.0
2024-10-28,2.74,2.8,2.68,2.69,225667,2.74,2.8,2.68,2.69,225667,0.0,1.0
2024-10-29,2.77,2.795,2.67,2.69,140272,2.77,2.795,2.67,2.69,140272,0.0,1.0
2024-10-30,2.7,2.83,2.7,2.75,192036,2.7,2.83,2.7,2.75,192036,0.0,1.0
2024-10-31,2.675,2.73,2.67,2.7,182836,2.675,2.73,2.67,2.7,182836,0.0,1.0
2024-11-01,2.69,2.72,2.665,2.68,210624,2.69,2.72,2.665,2.68,210624,0.0,1.0
2024-11-04,2.73,2.805,2.67,2.67,243906,2.73,2.805,2.67,2.67,243906,0.0,1.0
2024-11-05,2.8,2.835,2.715,2.73,249191,2.8,2.835,2.715,2.73,249191,0.0,1.0
2024-11-06,2.96,3.05,2.91,3.01,451941,2.96,3.05,2.91,3.01,451941,0.0,1.0
2024-11-07,3.0,3.07,2.76,2.97,169643,3.0,3.07,2.76,2.97,169643,0.0,1.0
2024-11-08,2.94,3.05,2.92,3.01,207904,2.94,3.05,2.92,3.01,207904,0.0,1.0
2024-11-11,3.02,3.055,2.91,2.95,171629,3.02,3.055,2.91,2.95,171629,0.0,1.0
2024-11-12,2.95,3.04,2.935,3.0,256229,2.95,3.04,2.935,3.0,256229,0.0,1.0
2024-11-13,2.98,3.0392,2.96,2.99,197855,2.98,3.0392,2.96,2.99,197855,0.0,1.0
2024-11-14,3.0,3.02,2.97,2.97,168923,3.0,3.02,2.97,2.97,168923,0.0,1.0
2024-11-15,2.84,3.01,2.74,2.78,345368,2.84,3.01,2.74,2.78,345368,0.0,1.0
2024-11-18,2.8,2.8959,2.8,2.85,183293,2.8,2.8959,2.8,2.85,183293,0.0,1.0
2024-11-19,2.57,2.8,2.57,2.78,373605,2.57,2.8,2.57,2.78,373605,0.0,1.0
2024-11-20,2.5,2.65,2.43,2.55,357301,2.5,2.65,2.43,2.55,357301,0.0,1.0
2024-11-21,2.58,2.645,2.5,2.5,360951,2.58,2.645,2.5,2.5,360951,0.0,1.0
2024-11-22,2.32,2.4799,2.3,2.44,515038,2.32,2.4799,2.3,2.44,515038,0.0,1.0
2024-11-25,2.28,2.59,2.245,2.34,387434,2.28,2.59,2.245,2.34,387434,0.0,1.0
2024-11-26,2.3,2.38,2.24,2.26,406496,2.3,2.38,2.24,2.26,406496,0.0,1.0
2024-11-27,2.35,2.46,2.31,2.31,308198,2.35,2.46,2.31,2.31,308198,0.0,1.0
2024-11-29,2.41,2.49,2.37,2.38,167841,2.41,2.49,2.37,2.38,167841,0.0,1.0
2024-12-02,2.54,2.635,2.44,2.45,403164,2.54,2.635,2.44,2.45,403164,0.0,1.0
2024-12-03,2.48,2.56,2.43,2.53,289614,2.48,2.56,2.43,2.53,289614,0.0,1.0
2024-12-04,2.59,2.63,2.46,2.48,314302,2.59,2.63,2.46,2.48,314302,0.0,1.0
2024-12-05,2.56,2.595,2.51,2.57,212844,2.56,2.595,2.51,2.57,212844,0.0,1.0
2024-12-06,2.61,2.66,2.505,2.56,137607,2.61,2.66,2.505,2.56,137607,0.0,1.0
2024-12-09,2.61,2.72,2.58,2.62,198354,2.61,2.72,2.58,2.62,198354,0.0,1.0
2024-12-10,2.59,2.625,2.5,2.61,147367,2.59,2.625,2.5,2.61,147367,0.0,1.0
2024-12-11,2.63,2.69,2.58,2.61,241038,2.63,2.69,2.58,2.61,241038,0.0,1.0
2024-12-12,2.57,2.675,2.53,2.63,118327,2.57,2.675,2.53,2.63,118327,0.0,1.0
2024-12-13,2.52,2.61,2.47,2.52,130450,2.52,2.61,2.47,2.52,130450,0.0,1.0
2024-12-16,2.46,2.53,2.405,2.53,153559,2.46,2.53,2.405,2.53,153559,0.0,1.0
2024-12-17,2.43,2.525,2.41,2.46,126319,2.43,2.525,2.41,2.46,126319,0.0,1.0
2024-12-18,2.24,2.435,2.24,2.42,204207,2.24,2.435,2.24,2.42,204207,0.0,1.0
2024-12-19,2.25,2.325,2.15,2.27,321438,2.25,2.325,2.15,2.27,321438,0.0,1.0
2024-12-20,2.18,2.28,2.17,2.21,449236,2.18,2.28,2.17,2.21,449236,0.0,1.0
2024-12-23,2.61,2.64,2.44,2.54,1090603,2.61,2.64,2.44,2.54,1090603,0.0,1.0
2024-12-24,2.79,2.86,2.57,2.59,406280,2.79,2.86,2.57,2.59,406280,0.0,1.0
2024-12-26,2.91,2.96,2.7499,2.79,355887,2.91,2.96,2.7499,2.79,355887,0.0,1.0
2024-12-27,2.81,2.88,2.64,2.88,395645,2.81,2.88,2.64,2.88,395645,0.0,1.0
2024-12-30,2.73,2.8,2.6912,2.8,238308,2.73,2.8,2.6912,2.8,238308,0.0,1.0
2024-12-31,2.69,2.77,2.655,2.77,342978,2.69,2.77,2.655,2.77,342978,0.0,1.0
2025-01-02,2.67,2.76,2.615,2.67,317394,2.67,2.76,2.615,2.67,317394,0.0,1.0
2025-01-03,2.71,2.735,2.615,2.68,228971,2.71,2.735,2.615,2.68,228971,0.0,1.0
2025-01-06,2.7,2.76,2.675,2.72,177589,2.7,2.76,2.675,2.72,177589,0.0,1.0
2025-01-07,2.69,2.74,2.675,2.71,173146,2.69,2.74,2.675,2.71,173146,0.0,1.0
2025-01-08,2.62,2.69,2.6,2.69,109470,2.62,2.69,2.6,2.69,109470,0.0,1.0
2025-01-10,2.63,2.7,2.535,2.69,448984,2.63,2.7,2.535,2.69,448984,0.0,1.0
2025-01-13,2.55,2.63,2.47,2.62,257873,2.55,2.63,2.47,2.62,257873,0.0,1.0
2025-01-14,2.59,2.605,2.55,2.57,155383,2.59,2.605,2.55,2.57,155383,0.0,1.0
2025-01-15,2.67,2.67,2.595,2.64,102208,2.67,2.67,2.595,2.64,102208,0.0,1.0
2025-01-16,2.75,2.76,2.65,2.65,192384,2.75,2.76,2.65,2.65,192384,0.0,1.0
2025-01-17,2.76,2.79,2.72,2.76,101930,2.76,2.79,2.72,2.76,101930,0.0,1.0
2025-01-21,2.82,2.855,2.75,2.79,123785,2.82,2.855,2.75,2.79,123785,0.0,1.0
2025-01-22,2.74,2.81,2.74,2.79,95557,2.74,2.81,2.74,2.79,95557,0.0,1.0
2025-01-23,2.73,2.77,2.71,2.77,122798,2.73,2.77,2.71,2.77,122798,0.0,1.0
2025-01-24,2.8,2.8,2.68,2.71,159409,2.8,2.8,2.68,2.71,159409,0.0,1.0
2025-01-27,3.08,3.1,2.85,2.9,422969,3.08,3.1,2.85,2.9,422969,0.0,1.0
2025-01-28,2.89,3.1,2.88,3.09,282288,2.89,3.1,2.88,3.09,282288,0.0,1.0
2025-01-29,2.83,2.88,2.8,2.88,135431,2.83,2.88,2.8,2.88,135431,0.0,1.0
2025-01-30,2.74,2.86,2.73,2.83,81323,2.74,2.86,2.73,2.83,81323,0.0,1.0
2025-01-31,2.72,2.74,2.66,2.72,207114,2.72,2.74,2.66,2.72,207114,0.0,1.0
2025-02-03,2.66,2.685,2.59,2.65,158780,2.66,2.685,2.59,2.65,158780,0.0,1.0
2025-02-04,2.74,2.755,2.64,2.65,124164,2.74,2.755,2.64,2.65,124164,0.0,1.0
2025-02-05,2.73,2.76,2.68,2.74,95473,2.73,2.76,2.68,2.74,95473,0.0,1.0
2025-02-06,2.74,2.765,2.6514,2.76,92255,2.74,2.765,2.6514,2.76,92255,0.0,1.0
2025-02-07,2.63,2.75,2.625,2.75,122657,2.63,2.75,2.625,2.75,122657,0.0,1.0
2025-02-10,2.54,2.65,2.54,2.65,161324,2.54,2.65,2.54,2.65,161324,0.0,1.0
2025-02-11,2.56,2.58,2.475,2.5,157536,2.56,2.58,2.475,2.5,157536,0.0,1.0
2025-02-12,2.51,2.6,2.51,2.52,75266,2.51,2.6,2.51,2.52,75266,0.0,1.0
2025-02-13,2.5,2.525,2.48,2.52,128828,2.5,2.525,2.48,2.52,128828,0.0,1.0
2025-02-14,2.49,2.53,2.49,2.52,59821,2.49,2.53,2.49,2.52,59821,0.0,1.0
2025-02-18,2.52,2.59,2.495,2.5,96381,2.52,2.59,2.495,2.5,96381,0.0,1.0
2025-02-19,2.44,2.53,2.44,2.52,109682,2.44,2.53,2.44,2.52,109682,0.0,1.0
2025-02-20,2.37,2.45,2.35,2.44,130120,2.37,2.45,2.35,2.44,130120,0.0,1.0
2025-02-21,2.36,2.45,2.36,2.41,135773,2.36,2.45,2.36,2.41,135773,0.0,1.0
2025-02-24,2.37,2.4,2.33,2.4,146929,2.37,2.4,2.33,2.4,146929,0.0,1.0
2025-02-25,2.26,2.4,2.26,2.4,136076,2.26,2.4,2.26,2.4,136076,0.0,1.0
2025-02-26,2.28,2.37,2.22,2.31,203466,2.28,2.37,2.22,2.31,203466,0.0,1.0
2025-02-27,2.25,2.29,2.22,2.29,113707,2.25,2.29,2.22,2.29,113707,0.0,1.0
2025-02-28,2.29,2.3,2.24,2.26,128458,2.29,2.3,2.24,2.26,128458,0.0,1.0
2025-03-03,2.1,2.35,2.1,2.32,152118,2.1,2.35,2.1,2.32,152118,0.0,1.0
2025-03-04,2.05,2.105,2.0,2.05,327018,2.05,2.105,2.0,2.05,327018,0.0,1.0
2025-03-05,1.99,2.09,1.96,2.08,293218,1.99,2.09,1.96,2.08,293218,0.0,1.0
2025-03-06,1.97,2.03,1.91,1.95,237795,1.97,2.03,1.91,1.95,237795,0.0,1.0
2025-03-07,1.95,1.98,1.89,1.95,265519,1.95,1.98,1.89,1.95,265519,0.0,1.0
2025-03-10,1.93,2.02,1.93,1.94,158909,1.93,2.02,1.93,1.94,158909,0.0,1.0
2025-03-11,1.95,1.98,1.82,1.96,274897,1.95,1.98,1.82,1.96,274897,0.0,1.0
2025-03-12,1.91,1.96,1.855,1.96,145182,1.91,1.96,1.855,1.96,145182,0.0,1.0
2025-03-13,1.81,1.92,1.77,1.92,200091,1.81,1.92,1.77,1.92,200091,0.0,1.0
2025-03-14,1.85,1.875,1.815,1.83,122807,1.85,1.875,1.815,1.83,122807,0.0,1.0
2025-03-17,1.91,1.92,1.8501,1.86,120272,1.91,1.92,1.8501,1.86,120272,0.0,1.0
2025-03-18,2.01,2.01,1.84,1.89,291550,2.01,2.01,1.84,1.89,291550,0.0,1.0
2025-03-19,2.02,2.07,1.98,2.0,158071,2.02,2.07,1.98,2.0,158071,0.0,1.0
2025-03-20,1.845,1.88,1.8,1.8,334850,1.845,1.88,1.8,1.8,334850,0.0,1.0
2025-03-21,1.76,1.88,1.75,1.85,643455,1.76,1.88,1.75,1.85,643455,0.0,1.0
2025-03-24,1.71,1.78,1.65,1.78,246031,1.71,1.78,1.65,1.78,246031,0.0,1.0
2025-03-25,1.575,1.685,1.53,1.68,736476,1.575,1.685,1.53,1.68,736476,0.0,1.0
2025-03-26,1.58,1.6,1.555,1.58,642371,1.58,1.6,1.555,1.58,642371,0.0,1.0
2025-03-27,1.57,1.6,1.505,1.56,982848,1.57,1.6,1.505,1.56,982848,0.0,1.0
2025-03-28,1.45,1.65,1.45,1.55,237051,1.45,1.65,1.45,1.55,237051,0.0,1.0
2025-03-31,1.46,1.48,1.42,1.45,227334,1.46,1.48,1.42,1.45,227334,0.0,1.0
2025-04-01,1.5,1.51,1.45,1.48,266857,1.5,1.51,1.45,1.48,266857,0.0,1.0
2025-04-02,1.49,1.55,1.47,1.48,208581,1.49,1.55,1.47,1.48,208581,0.0,1.0
2025-04-03,1.275,1.54,1.24,1.41,482512,1.275,1.54,1.24,1.41,482512,0.0,1.0
2025-04-04,1.38,1.38,1.18,1.21,380118,1.38,1.38,1.18,1.21,380118,0.0,1.0
2025-04-07,1.245,1.38,1.235,1.38,254765,1.245,1.38,1.235,1.38,254765,0.0,1.0
2025-04-08,1.26,1.34,1.25,1.28,189743,1.26,1.34,1.25,1.28,189743,0.0,1.0
2025-04-09,1.27,1.37,1.15,1.26,511379,1.27,1.37,1.15,1.26,511379,0.0,1.0
2025-04-10,1.12,1.25,1.12,1.22,189375,1.12,1.25,1.12,1.22,189375,0.0,1.0
2025-04-11,1.07,1.15,1.06,1.12,219135,1.07,1.15,1.06,1.12,219135,0.0,1.0
2025-04-14,1.04,1.135,0.9901,1.09,402487,1.04,1.135,0.9901,1.09,402487,0.0,1.0
2025-04-15,1.0,1.22,0.965,1.01,346950,1.0,1.22,0.965,1.01,346950,0.0,1.0
2025-04-16,0.9389,1.05,0.922,0.99,261570,0.9389,1.05,0.922,0.99,261570,0.0,1.0
2025-04-17,1.03,1.11,0.9496,0.9496,546437,1.03,1.11,0.9496,0.9496,546437,0.0,1.0
2025-04-21,0.9525,1.02,0.897,1.02,406642,0.9525,1.02,0.897,1.02,406642,0.0,1.0
2025-04-22,0.9401,0.97,0.9321,0.97,256407,0.9401,0.97,0.9321,0.97,256407,0.0,1.0
2025-04-23,0.9904,1.02,0.902,0.94,429854,0.9904,1.02,0.902,0.94,429854,0.0,1.0
2025-04-24,0.9689,1.01,0.9532,1.0,433646,0.9689,1.01,0.9532,1.0,433646,0.0,1.0
2025-04-25,0.9801,0.99,0.92,0.9537,309202,0.9801,0.99,0.92,0.9537,309202,0.0,1.0
2025-04-28,0.9504,1.0,0.9351,0.98,144400,0.9504,1.0,0.9351,0.98,144400,0.0,1.0
2025-04-29,0.9518,0.9667,0.8956,0.93,198877,0.9518,0.9667,0.8956,0.93,198877,0.0,1.0
2025-04-30,0.9896,1.045,0.9,0.96,500657,0.9896,1.045,0.9,0.96,500657,0.0,1.0
2025-05-01,1.01,1.04,0.9759,0.98,370663,1.01,1.04,0.9759,0.98,370663,0.0,1.0
2025-05-02,1.17,1.1898,1.05,1.05,489074,1.17,1.1898,1.05,1.05,489074,0.0,1.0
2025-05-05,1.02,1.2,1.01,1.15,167050,1.02,1.2,1.01,1.15,167050,0.0,1.0
2025-05-06,0.971,1.09,0.933,1.01,159556,0.971,1.09,0.933,1.01,159556,0.0,1.0
2025-05-07,0.994,1.02,0.9386,0.95,142784,0.994,1.02,0.9386,0.95,142784,0.0,1.0
2025-05-08,1.01,1.04,0.9802,0.99,93285,1.01,1.04,0.9802,0.99,93285,0.0,1.0
2025-05-09,1.005,1.04,0.99,0.99,113926,1.005,1.04,0.99,0.99,113926,0.0,1.0
2025-05-12,1.095,1.145,1.03,1.08,315344,1.095,1.145,1.03,1.08,315344,0.0,1.0
2025-05-13,1.11,1.12,1.06,1.12,136911,1.11,1.12,1.06,1.12,136911,0.0,1.0
2025-05-14,1.055,1.11,1.05,1.11,127917,1.055,1.11,1.05,1.11,127917,0.0,1.0
2025-05-15,1.05,1.06,1.005,1.04,85562,1.05,1.06,1.005,1.04,85562,0.0,1.0
2025-05-16,1.095,1.1,1.04,1.04,90030,1.095,1.1,1.04,1.04,90030,0.0,1.0
2025-05-19,1.08,1.1076,1.065,1.1,100591,1.08,1.1076,1.065,1.1,100591,0.0,1.0
2025-05-20,1.1,1.12,1.05,1.06,118083,1.1,1.12,1.05,1.06,118083,0.0,1.0
2025-05-21,1.02,1.1,1.0,1.09,126485,1.02,1.1,1.0,1.09,126485,0.0,1.0
2025-05-22,1.05,1.06,1.0,1.0,96963,1.05,1.06,1.0,1.0,96963,0.0,1.0
2025-05-23,1.09,1.12,1.02,1.02,341259,1.09,1.12,1.02,1.02,341259,0.0,1.0
2025-05-27,1.15,1.18,1.08,1.08,322894,1.15,1.18,1.08,1.08,322894,0.0,1.0
2025-05-28,1.18,1.21,1.15,1.16,401597,1.18,1.21,1.15,1.16,401597,0.0,1.0
2025-05-29,1.3,1.3,1.18,1.24,371518,1.3,1.3,1.18,1.24,371518,0.0,1.0
2025-05-30,1.13,1.29,1.12,1.25,134644,1.13,1.29,1.12,1.25,134644,0.0,1.0
2025-06-02,1.03,1.13,1.0192,1.13,240354,1.03,1.13,1.0192,1.13,240354,0.0,1.0
2025-06-03,1.03,1.07,0.99,1.03,144317,1.03,1.07,0.99,1.03,144317,0.0,1.0
2025-06-04,1.08,1.08,1.02,1.03,194735,1.08,1.08,1.02,1.03,194735,0.0,1.0
2025-06-05,1.03,1.1282,1.01,1.08,114433,1.03,1.1282,1.01,1.08,114433,0.0,1.0
2025-06-06,1.05,1.06,1.0,1.06,103164,1.05,1.06,1.0,1.06,103164,0.0,1.0
2025-06-09,1.19,1.28,1.05,1.05,697497,1.19,1.28,1.05,1.05,697497,0.0,1.0
2025-06-10,1.19,1.26,1.17,1.2,147307,1.19,1.26,1.17,1.2,147307,0.0,1.0
2025-06-11,1.16,1.22,1.16,1.21,239258,1.16,1.22,1.16,1.21,239258,0.0,1.0
2025-06-12,1.13,1.16,1.12,1.16,151910,1.13,1.16,1.12,1.16,151910,0.0,1.0
2025-06-13,1.12,1.14,1.12,1.12,131016,1.12,1.14,1.12,1.12,131016,0.0,1.0
2025-06-16,1.14,1.155,1.1,1.1,187714,1.14,1.155,1.1,1.1,187714,0.0,1.0
2025-06-17,1.13,1.135,1.12,1.12,134770,1.13,1.135,1.12,1.12,134770,0.0,1.0
2025-06-18,1.03,1.13,1.0,1.12,1034194,1.03,1.13,1.0,1.12,1034194,0.0,1.0
2025-06-20,1.02,1.07,1.02,1.07,226803,1.02,1.07,1.02,1.07,226803,0.0,1.0
2025-06-23,1.05,1.05,0.9818,1.02,238876,1.05,1.05,0.9818,1.02,238876,0.0,1.0
2025-06-24,1.06,1.09,1.03,1.05,276930,1.06,1.09,1.03,1.05,276930,0.0,1.0
2025-06-25,1.07,1.08,1.05,1.05,265091,1.07,1.08,1.05,1.05,265091,0.0,1.0
2025-06-26,1.03,1.1,1.02,1.07,317977,1.03,1.1,1.02,1.07,317977,0.0,1.0
2025-06-27,1.13,1.15,1.0,1.04,7795165,1.13,1.15,1.0,1.04,7795165,0.0,1.0
2025-06-30,1.11,1.23,1.11,1.13,526650,1.11,1.23,1.11,1.13,526650,0.0,1.0
2025-07-01,1.15,1.19,1.1,1.1,429168,1.15,1.19,1.1,1.1,429168,0.0,1.0
2025-07-02,1.18,1.19,1.14,1.14,185783,1.18,1.19,1.14,1.14,185783,0.0,1.0
2025-07-03,1.2,1.24,1.2,1.2,152677,1.2,1.24,1.2,1.2,152677,0.0,1.0
2025-07-07,1.22,1.25,1.2,1.2,151528,1.22,1.25,1.2,1.2,151528,0.0,1.0
2025-07-08,1.17,1.225,1.17,1.22,159146,1.17,1.225,1.17,1.22,159146,0.0,1.0
2025-07-09,1.12,1.18,1.1,1.17,108340,1.12,1.18,1.1,1.17,108340,0.0,1.0
2025-07-10,1.17,1.21,1.12,1.12,116352,1.17,1.21,1.12,1.12,116352,0.0,1.0
2025-07-11,1.2,1.2,1.16,1.16,65802,1.2,1.2,1.16,1.16,65802,0.0,1.0
2025-07-14,1.18,1.22,1.17,1.2,32595,1.18,1.22,1.17,1.2,32595,0.0,1.0
2025-07-15,1.13,1.195,1.13,1.17,95427,1.13,1.195,1.13,1.17,95427,0.0,1.0
2025-07-16,1.23,1.24,1.11,1.14,117644,1.23,1.24,1.11,1.14,117644,0.0,1.0
2025-07-17,1.29,1.345,1.225,1.24,424658,1.29,1.345,1.225,1.24,424658,0.0,1.0
2025-07-18,1.31,1.32,1.25,1.28,670724,1.31,1.32,1.25,1.28,670724,0.0,1.0
2025-07-21,1.47,1.47,1.32,1.32,206209,1.47,1.47,1.32,1.32,206209,0.0,1.0
2025-07-22,1.58,1.69,1.47,1.47,547216,1.58,1.69,1.47,1.47,547216,0.0,1.0
2025-07-23,1.5,1.6,1.485,1.6,273328,1.5,1.6,1.485,1.6,273328,0.0,1.0
2025-07-24,1.41,1.48,1.4,1.48,193984,1.41,1.48,1.4,1.48,193984,0.0,1.0
2025-07-25,1.42,1.44,1.39,1.42,138729,1.42,1.44,1.39,1.42,138729,0.0,1.0
2025-07-28,1.4,1.44,1.37,1.43,335854,1.4,1.44,1.37,1.43,335854,0.0,1.0
2025-07-29,1.36,1.4694,1.345,1.4,320267,1.36,1.4694,1.345,1.4,320267,0.0,1.0
2025-07-30,1.33,1.38,1.3,1.37,311939,1.33,1.38,1.3,1.37,311939,0.0,1.0
2025-07-31,1.3,1.35,1.285,1.35,170275,1.3,1.35,1.285,1.35,170275,0.0,1.0
2025-08-01,1.26,1.315,1.24,1.3,219802,1.26,1.315,1.24,1.3,219802,0.0,1.0
2025-08-04,1.29,1.35,1.265,1.31,179614,1.29,1.35,1.265,1.31,179614,0.0,1.0
2025-08-05,1.36,1.4074,1.285,1.29,327960,1.36,1.4074,1.285,1.29,327960,0.0,1.0
2025-08-06,1.38,1.39,1.33,1.37,130823,1.38,1.39,1.33,1.37,130823,0.0,1.0
2025-08-07,1.3,1.385,1.295,1.38,628622,1.3,1.385,1.295,1.38,628622,0.0,1.0
2025-08-08,1.2,1.32,1.2,1.29,123368,1.2,1.32,1.2,1.29,123368,0.0,1.0
2025-08-11,1.22,1.27,1.2,1.21,93525,1.22,1.27,1.2,1.21,93525,0.0,1.0
2025-08-12,1.27,1.295,1.21,1.21,89303,1.27,1.295,1.21,1.21,89303,0.0,1.0
2025-08-13,1.27,1.29,1.23,1.28,138176,1.27,1.29,1.23,1.28,138176,0.0,1.0
2025-08-14,1.31,1.32,1.24,1.25,78613,1.31,1.32,1.24,1.25,78613,0.0,1.0
2025-08-15,1.27,1.295,1.25,1.25,109248,1.27,1.295,1.25,1.25,109248,0.0,1.0
2025-08-18,1.35,1.37,1.27,1.28,82925,1.35,1.37,1.27,1.28,82925,0.0,1.0
2025-08-19,1.3,1.4096,1.3,1.38,89571,1.3,1.4096,1.3,1.38,89571,0.0,1.0
2025-08-20,1.32,1.32,1.285,1.3,351892,1.32,1.32,1.285,1.3,351892,0.0,1.0
2025-08-21,1.29,1.31,1.285,1.3,50298,1.29,1.31,1.285,1.3,50298,0.0,1.0
2025-08-22,1.34,1.3948,1.28,1.3,209125,1.34,1.3948,1.28,1.3,209125,0.0,1.0
2025-08-25,1.33,1.42,1.32,1.35,63481,1.33,1.42,1.32,1.35,63481,0.0,1.0
2025-08-26,1.3,1.36,1.285,1.35,101071,1.3,1.36,1.285,1.35,101071,0.0,1.0
2025-08-27,1.31,1.47,1.275,1.46,285657,1.31,1.47,1.275,1.46,285657,0.0,1.0
2025-08-28,1.31,1.3499,1.28,1.31,194305,1.31,1.3499,1.28,1.31,194305,0.0,1.0
2025-08-29,1.29,1.3505,1.28,1.31,53829,1.29,1.3505,1.28,1.31,53829,0.0,1.0
2025-09-02,1.33,1.35,1.29,1.29,75227,1.33,1.35,1.29,1.29,75227,0.0,1.0
2025-09-03,1.3,1.3495,1.27,1.32,347488,1.3,1.3495,1.27,1.32,347488,0.0,1.0
2025-09-04,1.33,1.34,1.27,1.29,993642,1.33,1.34,1.27,1.29,993642,0.0,1.0
2025-09-05,1.24,1.32,1.2,1.32,698391,1.24,1.32,1.2,1.32,698391,0.0,1.0
2025-09-08,1.26,1.26,1.21,1.23,48057,1.26,1.26,1.21,1.23,48057,0.0,1.0
2025-09-09,1.29,1.29,1.23,1.25,138840,1.29,1.29,1.23,1.25,138840,0.0,1.0
2025-09-10,1.26,1.2799,1.24,1.26,33542,1.26,1.2799,1.24,1.26,33542,0.0,1.0
2025-09-11,1.39,1.4126,1.26,1.26,542160,1.39,1.4126,1.26,1.26,542160,0.0,1.0
2025-09-12,1.49,1.49,1.39,1.43,79818,1.49,1.49,1.39,1.43,79818,0.0,1.0
2025-09-15,1.45,1.52,1.43,1.52,35512,1.45,1.52,1.43,1.52,35512,0.0,1.0
2025-09-16,1.42,1.45,1.4126,1.45,11840,1.42,1.45,1.4126,1.45,11840,0.0,1.0
2025-09-17,1.41,1.48,1.41,1.44,18703,1.41,1.48,1.41,1.44,18703,0.0,1.0
2025-09-18,1.46,1.46,1.42,1.43,27094,1.46,1.46,1.42,1.43,27094,0.0,1.0
2025-09-19,1.38,1.4696,1.38,1.45,132530,1.38,1.4696,1.38,1.45,132530,0.0,1.0
2025-09-22,1.4,1.42,1.37,1.4,54598,1.4,1.42,1.37,1.4,54598,0.0,1.0
2025-09-23,1.32,1.45,1.305,1.39,98700,1.32,1.45,1.305,1.39,98700,0.0,1.0
2025-09-24,1.32,1.37,1.3,1.32,59064,1.32,1.37,1.3,1.32,59064,0.0,1.0
2025-09-25,1.3,1.33,1.29,1.29,35489,1.3,1.33,1.29,1.29,35489,0.0,1.0
2025-09-26,1.35,1.36,1.3,1.3,52102,1.35,1.36,1.3,1.3,52102,0.0,1.0
2025-09-29,1.34,1.35,1.33,1.35,17433,1.34,1.35,1.33,1.35,17433,0.0,1.0
2025-09-30,1.31,1.37,1.29,1.34,26588,1.31,1.37,1.29,1.34,26588,0.0,1.0
2025-10-01,1.28,1.3,1.26,1.29,44153,1.28,1.3,1.26,1.29,44153,0.0,1.0
2025-10-02,1.26,1.3,1.2,1.3,84557,1.26,1.3,1.2,1.3,84557,0.0,1.0
2025-10-03,1.23,1.3099,1.2,1.25,36028,1.23,1.3099,1.2,1.25,36028,0.0,1.0
2025-10-06,1.23,1.3025,1.23,1.26,33367,1.23,1.3025,1.23,1.26,33367,0.0,1.0
2025-10-07,1.18,1.27,1.16,1.25,51757,1.18,1.27,1.16,1.25,51757,0.0,1.0
2025-10-08,1.195,1.25,1.19,1.2,37115,1.195,1.25,1.19,1.2,37115,0.0,1.0
2025-10-09,1.14,1.21,1.14,1.18,47591,1.14,1.21,1.14,1.18,47591,0.0,1.0
2025-10-10,1.07,1.1844,1.03,1.14,239555,1.07,1.1844,1.03,1.14,239555,0.0,1.0
2025-10-13,1.05,1.1399,1.04,1.08,56286,1.05,1.1399,1.04,1.08,56286,0.0,1.0
2025-10-14,1.03,1.09,1.03,1.05,36228,1.03,1.09,1.03,1.05,36228,0.0,1.0
2025-10-15,1.04,1.13,1.03,1.12,61299,1.04,1.13,1.03,1.12,61299,0.0,1.0
2025-10-16,1.05,1.07,1.0001,1.03,75543,1.05,1.07,1.0001,1.03,75543,0.0,1.0
2025-10-17,1.05,1.06,1.0,1.05,69016,1.05,1.06,1.0,1.05,69016,0.0,1.0
2025-10-20,1.07,1.1198,1.0201,1.04,103436,1.07,1.1198,1.0201,1.04,103436,0.0,1.0
2025-10-21,1.05,1.11,1.035,1.0888,72808,1.05,1.11,1.035,1.0888,72808,0.0,1.0
2025-10-22,1.06,1.09,1.03,1.03,40899,1.06,1.09,1.03,1.03,40899,0.0,1.0
2025-10-23,1.1,1.14,1.075,1.08,28605,1.1,1.14,1.075,1.08,28605,0.0,1.0
2025-10-24,1.09,1.125,1.08,1.1,37877,1.09,1.125,1.08,1.1,37877,0.0,1.0
2025-10-27,1.04,1.09,1.03,1.07,55086,1.04,1.09,1.03,1.07,55086,0.0,1.0
2025-10-28,1.05,1.08,1.03,1.05,41620,1.05,1.08,1.03,1.05,41620,0.0,1.0
2025-10-29,1.08,1.08,1.02,1.03,69216,1.08,1.08,1.02,1.03,69216,0.0,1.0
2025-10-30,1.02,1.07,1.0,1.07,72910,1.02,1.07,1.0,1.07,72910,0.0,1.0
2025-10-31,0.9992,1.02,0.97,1.02,35327,0.9992,1.02,0.97,1.02,35327,0.0,1.0
2025-11-03,0.9417,1.0,0.925,1.0,74136,0.9417,1.0,0.925,1.0,74136,0.0,1.0
2025-11-04,0.9188,0.9757,0.9099,0.93,30207,0.9188,0.9757,0.9099,0.93,30207,0.0,1.0
2025-11-05,0.95,0.9962,0.9,0.9,104072,0.95,0.9962,0.9,0.9,104072,0.0,1.0
2025-11-06,0.9524,0.9577,0.93,0.93,18989,0.9524,0.9577,0.93,0.93,18989,0.0,1.0
2025-11-07,0.9423,0.95,0.913,0.9445,18388,0.9423,0.95,0.913,0.9445,18388,0.0,1.0
2025-11-10,0.9,0.9475,0.9,0.91,31386,0.9,0.9475,0.9,0.91,31386,0.0,1.0
2025-11-11,0.9391,0.9499,0.89065,0.9,27886,0.9391,0.9499,0.89065,0.9,27886,0.0,1.0
2025-11-12,0.9547,0.9996,0.9023,0.9023,56243,0.9547,0.9996,0.9023,0.9023,56243,0.0,1.0
2025-11-13,0.9628,0.99,0.93,0.99,23473,0.9628,0.99,0.93,0.99,23473,0.0,1.0
2025-11-14,0.9202,0.9599,0.912,0.9351,43607,0.9202,0.9599,0.912,0.9351,43607,0.0,1.0
2025-11-17,0.8865,0.9537,0.8865,0.9,40633,0.8865,0.9537,0.8865,0.9,40633,0.0,1.0
2025-11-18,0.88,0.9222,0.88,0.88,59816,0.88,0.9222,0.88,0.88,59816,0.0,1.0
2025-11-19,0.902,0.9133,0.88,0.88,72186,0.902,0.9133,0.88,0.88,72186,0.0,1.0
2025-11-20,0.9025,0.93295,0.8981,0.9099,35370,0.9025,0.93295,0.8981,0.9099,35370,0.0,1.0
2025-11-21,0.895,0.94,0.882,0.89,48892,0.895,0.94,0.882,0.89,48892,0.0,1.0
2025-11-24,0.9175,0.9344,0.895,0.895,31808,0.9175,0.9344,0.895,0.895,31808,0.0,1.0
2025-11-25,0.943,0.9655,0.9201,0.93505,31738,0.943,0.9655,0.9201,0.93505,31738,0.0,1.0
2025-11-26,0.91,0.974399,0.91,0.93,62882,0.91,0.974399,0.91,0.93,62882,0.0,1.0