date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-09-13,9.0,9.0,8.0,8.25,215100,9.0,9.0,8.0,8.25,215100,0.0,1.0
1993-09-14,8.75,9.5,8.75,9.5,35800,8.75,9.5,8.75,9.5,35800,0.0,1.0
1993-09-15,9.62,10.0,9.0,9.0,282700,9.62,10.0,9.0,9.0,282700,0.0,1.0
1993-09-16,10.0,10.25,9.5,10.0,74900,10.0,10.25,9.5,10.0,74900,0.0,1.0
1993-09-17,9.75,10.0,9.5,9.62,35600,9.75,10.0,9.5,9.62,35600,0.0,1.0
1993-09-20,9.5,10.0,9.25,9.5,22900,9.5,10.0,9.25,9.5,22900,0.0,1.0
1993-09-21,8.75,9.5,8.75,9.25,32900,8.75,9.5,8.75,9.25,32900,0.0,1.0
1993-09-22,8.75,9.5,8.75,9.5,25500,8.75,9.5,8.75,9.5,25500,0.0,1.0
1993-09-23,8.75,9.5,8.75,9.5,11200,8.75,9.5,8.75,9.5,11200,0.0,1.0
1993-09-24,8.75,8.75,8.75,8.75,15500,8.75,8.75,8.75,8.75,15500,0.0,1.0
1993-09-27,9.0,9.0,9.0,9.0,500,9.0,9.0,9.0,9.0,500,0.0,1.0
1993-09-28,8.75,8.75,8.5,8.75,20700,8.75,8.75,8.5,8.75,20700,0.0,1.0
1993-09-29,8.75,9.0,8.5,8.5,20100,8.75,9.0,8.5,8.5,20100,0.0,1.0
1993-09-30,8.5,8.75,8.5,8.75,8600,8.5,8.75,8.5,8.75,8600,0.0,1.0
1993-10-01,8.75,9.0,8.5,8.75,98600,8.75,9.0,8.5,8.75,98600,0.0,1.0
1993-10-04,9.0,9.0,8.75,9.0,4500,9.0,9.0,8.75,9.0,4500,0.0,1.0
1993-10-05,8.87,9.0,8.75,9.0,17300,8.87,9.0,8.75,9.0,17300,0.0,1.0
1993-10-06,9.0,9.0,8.75,8.75,231600,9.0,9.0,8.75,8.75,231600,0.0,1.0
1993-10-07,10.0,10.12,8.75,8.87,408800,10.0,10.12,8.75,8.87,408800,0.0,1.0
1993-10-08,10.5,10.5,9.75,10.25,346400,10.5,10.5,9.75,10.25,346400,0.0,1.0
1993-10-11,9.88,10.5,9.75,10.5,117400,9.88,10.5,9.75,10.5,117400,0.0,1.0
1993-10-12,9.5,10.0,9.5,9.88,128000,9.5,10.0,9.5,9.88,128000,0.0,1.0
1993-10-13,10.0,10.0,9.5,9.75,287900,10.0,10.0,9.5,9.75,287900,0.0,1.0
1993-10-14,10.5,10.75,9.75,10.0,245900,10.5,10.75,9.75,10.0,245900,0.0,1.0
1993-10-15,10.75,11.0,10.25,10.5,197900,10.75,11.0,10.25,10.5,197900,0.0,1.0
1993-10-18,11.0,11.0,10.5,10.63,141300,11.0,11.0,10.5,10.63,141300,0.0,1.0
1993-10-19,11.25,11.25,10.75,11.0,432500,11.25,11.25,10.75,11.0,432500,0.0,1.0
1993-10-20,11.0,11.5,11.0,11.25,168000,11.0,11.5,11.0,11.25,168000,0.0,1.0
1993-10-21,11.5,11.75,11.0,11.5,348700,11.5,11.75,11.0,11.5,348700,0.0,1.0
1993-10-22,11.62,11.75,11.0,11.75,192900,11.62,11.75,11.0,11.75,192900,0.0,1.0
1993-10-25,12.75,12.75,11.25,11.75,274500,12.75,12.75,11.25,11.75,274500,0.0,1.0
1993-10-26,12.88,13.25,12.5,12.75,362900,12.88,13.25,12.5,12.75,362900,0.0,1.0
1993-10-27,13.25,13.5,12.75,13.25,339600,13.25,13.5,12.75,13.25,339600,0.0,1.0
1993-10-28,13.25,13.37,12.88,13.25,326400,13.25,13.37,12.88,13.25,326400,0.0,1.0
1993-10-29,12.25,13.25,12.25,13.25,236900,12.25,13.25,12.25,13.25,236900,0.0,1.0
1993-11-01,12.75,13.5,12.25,12.25,150000,12.75,13.5,12.25,12.25,150000,0.0,1.0
1993-11-02,12.5,12.75,12.25,12.75,292700,12.5,12.75,12.25,12.75,292700,0.0,1.0
1993-11-03,12.5,13.0,12.38,12.75,184400,12.5,13.0,12.38,12.75,184400,0.0,1.0
1993-11-04,12.62,13.0,12.5,13.0,59500,12.62,13.0,12.5,13.0,59500,0.0,1.0
1993-11-05,12.5,12.88,11.75,12.88,148500,12.5,12.88,11.75,12.88,148500,0.0,1.0
1993-11-08,13.5,13.75,12.75,12.75,146300,13.5,13.75,12.75,12.75,146300,0.0,1.0
1993-11-09,15.25,15.25,14.25,14.5,208800,15.25,15.25,14.25,14.5,208800,0.0,1.0
1993-11-10,15.25,15.75,15.0,15.0,144900,15.25,15.75,15.0,15.0,144900,0.0,1.0
1993-11-11,15.38,16.25,15.25,15.75,212400,15.38,16.25,15.25,15.75,212400,0.0,1.0
1993-11-12,15.5,16.0,15.38,15.38,75900,15.5,16.0,15.38,15.38,75900,0.0,1.0
1993-11-15,14.5,16.0,14.25,15.75,193500,14.5,16.0,14.25,15.75,193500,0.0,1.0
1993-11-16,14.62,15.0,14.25,14.75,43800,14.62,15.0,14.25,14.75,43800,0.0,1.0
1993-11-17,15.0,15.0,14.25,14.5,36800,15.0,15.0,14.25,14.5,36800,0.0,1.0
1993-11-18,14.25,15.0,13.5,15.0,104100,14.25,15.0,13.5,15.0,104100,0.0,1.0
1993-11-19,14.5,14.62,14.12,14.5,53000,14.5,14.62,14.12,14.5,53000,0.0,1.0
1993-11-22,14.0,14.38,14.0,14.38,37400,14.0,14.38,14.0,14.38,37400,0.0,1.0
1993-11-23,13.5,14.5,13.5,14.0,28500,13.5,14.5,13.5,14.0,28500,0.0,1.0
1993-11-24,13.37,13.75,13.0,13.5,39900,13.37,13.75,13.0,13.5,39900,0.0,1.0
1993-11-26,13.75,13.75,13.37,13.37,6900,13.75,13.75,13.37,13.37,6900,0.0,1.0
1993-11-29,13.25,13.88,13.25,13.63,52800,13.25,13.88,13.25,13.63,52800,0.0,1.0
1993-11-30,13.25,13.5,13.25,13.5,14700,13.25,13.5,13.25,13.5,14700,0.0,1.0
1993-12-01,13.12,13.5,13.12,13.5,27500,13.12,13.5,13.12,13.5,27500,0.0,1.0
1993-12-02,12.5,13.12,12.5,13.12,54200,12.5,13.12,12.5,13.12,54200,0.0,1.0
1993-12-03,11.75,12.75,11.62,12.5,78100,11.75,12.75,11.62,12.5,78100,0.0,1.0
1993-12-06,11.0,11.75,11.0,11.75,17600,11.0,11.75,11.0,11.75,17600,0.0,1.0
1993-12-07,11.0,11.12,10.5,11.12,11900,11.0,11.12,10.5,11.12,11900,0.0,1.0
1993-12-08,11.62,12.0,10.0,11.12,376300,11.62,12.0,10.0,11.12,376300,0.0,1.0
1993-12-09,12.0,12.0,11.62,12.0,9900,12.0,12.0,11.62,12.0,9900,0.0,1.0
1993-12-10,12.0,12.5,11.75,11.75,73800,12.0,12.5,11.75,11.75,73800,0.0,1.0
1993-12-13,11.75,12.25,11.25,12.0,22400,11.75,12.25,11.25,12.0,22400,0.0,1.0
1993-12-14,10.75,11.75,10.75,11.75,39300,10.75,11.75,10.75,11.75,39300,0.0,1.0
1993-12-15,10.63,11.12,10.5,10.5,37400,10.63,11.12,10.5,10.5,37400,0.0,1.0
1993-12-16,11.0,11.0,10.63,10.63,20100,11.0,11.0,10.63,10.63,20100,0.0,1.0
1993-12-17,11.0,11.75,11.0,11.0,12600,11.0,11.75,11.0,11.0,12600,0.0,1.0
1993-12-20,11.0,11.5,11.0,11.5,6300,11.0,11.5,11.0,11.5,6300,0.0,1.0
1993-12-21,10.75,11.5,10.75,11.25,49000,10.75,11.5,10.75,11.25,49000,0.0,1.0
1993-12-22,11.0,11.0,10.63,11.0,11300,11.0,11.0,10.63,11.0,11300,0.0,1.0
1993-12-23,11.25,11.25,10.63,11.0,18000,11.25,11.25,10.63,11.0,18000,0.0,1.0
1993-12-27,11.25,11.25,10.75,10.75,9500,11.25,11.25,10.75,10.75,9500,0.0,1.0
1993-12-28,11.0,11.0,10.75,11.0,7200,11.0,11.0,10.75,11.0,7200,0.0,1.0
1993-12-29,10.88,11.12,10.75,11.0,18600,10.88,11.12,10.75,11.0,18600,0.0,1.0
1993-12-30,11.87,12.13,11.0,11.25,33000,11.87,12.13,11.0,11.25,33000,0.0,1.0
1993-12-31,11.75,11.75,11.75,11.75,7000,11.75,11.75,11.75,11.75,7000,0.0,1.0
1994-01-03,12.25,12.25,11.75,11.75,4900,12.25,12.25,11.75,11.75,4900,0.0,1.0
1994-01-04,12.25,12.25,11.87,12.25,36400,12.25,12.25,11.87,12.25,36400,0.0,1.0
1994-01-05,12.75,12.88,12.25,12.25,76700,12.75,12.88,12.25,12.25,76700,0.0,1.0
1994-01-06,12.5,12.75,12.38,12.75,39600,12.5,12.75,12.38,12.75,39600,0.0,1.0
1994-01-07,12.38,12.75,12.38,12.75,10000,12.38,12.75,12.38,12.75,10000,0.0,1.0
1994-01-10,12.5,12.5,12.25,12.5,20100,12.5,12.5,12.25,12.5,20100,0.0,1.0
1994-01-11,12.13,12.25,11.62,12.25,46700,12.13,12.25,11.62,12.25,46700,0.0,1.0
1994-01-12,11.62,12.13,11.38,12.13,30800,11.62,12.13,11.38,12.13,30800,0.0,1.0
1994-01-13,11.62,11.62,11.5,11.5,8800,11.62,11.62,11.5,11.5,8800,0.0,1.0
1994-01-14,11.25,11.75,11.25,11.75,28400,11.25,11.75,11.25,11.75,28400,0.0,1.0
1994-01-17,11.25,11.38,11.0,11.12,75000,11.25,11.38,11.0,11.12,75000,0.0,1.0
1994-01-18,11.25,11.25,11.12,11.25,14200,11.25,11.25,11.12,11.25,14200,0.0,1.0
1994-01-19,11.0,11.25,11.0,11.25,31000,11.0,11.25,11.0,11.25,31000,0.0,1.0
1994-01-20,11.25,11.38,11.12,11.25,56700,11.25,11.38,11.12,11.25,56700,0.0,1.0
1994-01-21,11.12,11.38,11.12,11.25,14000,11.12,11.38,11.12,11.25,14000,0.0,1.0
1994-01-24,11.12,11.38,11.12,11.38,6600,11.12,11.38,11.12,11.38,6600,0.0,1.0
1994-01-25,11.38,11.38,11.12,11.38,9000,11.38,11.38,11.12,11.38,9000,0.0,1.0
1994-01-26,11.12,11.12,11.12,11.12,8200,11.12,11.12,11.12,11.12,8200,0.0,1.0
1994-01-27,11.12,11.12,11.12,11.12,500,11.12,11.12,11.12,11.12,500,0.0,1.0
1994-01-28,11.38,11.38,11.12,11.12,26100,11.38,11.38,11.12,11.12,26100,0.0,1.0
1994-01-31,10.63,11.5,10.25,11.12,52000,10.63,11.5,10.25,11.12,52000,0.0,1.0
1994-02-01,10.25,10.75,10.25,10.75,34700,10.25,10.75,10.25,10.75,34700,0.0,1.0
1994-02-02,10.75,10.88,10.63,10.63,48200,10.75,10.88,10.63,10.63,48200,0.0,1.0
1994-02-03,10.37,10.75,10.37,10.63,16300,10.37,10.75,10.37,10.63,16300,0.0,1.0
1994-02-04,9.75,10.75,9.75,10.75,25800,9.75,10.75,9.75,10.75,25800,0.0,1.0
1994-02-07,10.5,10.63,9.75,9.88,46100,10.5,10.63,9.75,9.88,46100,0.0,1.0
1994-02-08,11.0,11.0,10.5,10.5,42700,11.0,11.0,10.5,10.5,42700,0.0,1.0
1994-02-09,11.0,11.0,10.75,10.88,6900,11.0,11.0,10.75,10.88,6900,0.0,1.0
1994-02-10,10.75,11.25,10.75,11.0,44300,10.75,11.25,10.75,11.0,44300,0.0,1.0
1994-02-11,11.12,11.12,11.12,11.12,2200,11.12,11.12,11.12,11.12,2200,0.0,1.0
1994-02-14,10.63,11.0,10.63,11.0,21100,10.63,11.0,10.63,11.0,21100,0.0,1.0
1994-02-15,10.5,10.75,10.5,10.63,24700,10.5,10.75,10.5,10.63,24700,0.0,1.0
1994-02-16,10.63,10.63,10.63,10.63,4600,10.63,10.63,10.63,10.63,4600,0.0,1.0
1994-02-17,10.63,10.63,10.37,10.37,18500,10.63,10.63,10.37,10.37,18500,0.0,1.0
1994-02-18,10.5,10.63,10.5,10.63,9000,10.5,10.63,10.5,10.63,9000,0.0,1.0
1994-02-22,10.37,10.63,10.37,10.37,3600,10.37,10.63,10.37,10.37,3600,0.0,1.0
1994-02-23,10.25,10.37,10.25,10.37,31500,10.25,10.37,10.25,10.37,31500,0.0,1.0
1994-02-24,10.12,10.5,10.12,10.37,25400,10.12,10.5,10.12,10.37,25400,0.0,1.0
1994-02-25,9.88,10.25,9.88,10.25,23900,9.88,10.25,9.88,10.25,23900,0.0,1.0
1994-02-28,10.0,10.12,9.88,9.88,21700,10.0,10.12,9.88,9.88,21700,0.0,1.0
1994-03-01,10.5,10.5,9.88,10.25,65100,10.5,10.5,9.88,10.25,65100,0.0,1.0
1994-03-02,10.63,10.75,10.37,10.37,36500,10.63,10.75,10.37,10.37,36500,0.0,1.0
1994-03-03,12.13,12.13,10.63,10.75,118400,12.13,12.13,10.63,10.75,118400,0.0,1.0
1994-03-04,11.75,12.25,11.0,12.25,54200,11.75,12.25,11.0,12.25,54200,0.0,1.0
1994-03-07,12.0,12.13,11.5,11.75,14800,12.0,12.13,11.5,11.75,14800,0.0,1.0
1994-03-08,12.0,12.13,11.75,12.13,8500,12.0,12.13,11.75,12.13,8500,0.0,1.0
1994-03-09,11.87,12.0,11.62,12.0,20600,11.87,12.0,11.62,12.0,20600,0.0,1.0
1994-03-10,11.75,11.87,11.5,11.5,9300,11.75,11.87,11.5,11.5,9300,0.0,1.0
1994-03-11,12.0,12.0,11.62,11.87,15300,12.0,12.0,11.62,11.87,15300,0.0,1.0
1994-03-14,12.13,12.25,11.75,12.25,23300,12.13,12.25,11.75,12.25,23300,0.0,1.0
1994-03-15,12.13,12.13,11.87,12.13,41900,12.13,12.13,11.87,12.13,41900,0.0,1.0
1994-03-16,12.0,12.25,12.0,12.0,12600,12.0,12.25,12.0,12.0,12600,0.0,1.0
1994-03-17,12.0,12.25,12.0,12.0,21400,12.0,12.25,12.0,12.0,21400,0.0,1.0
1994-03-18,12.25,12.25,12.0,12.0,15300,12.25,12.25,12.0,12.0,15300,0.0,1.0
1994-03-21,11.75,12.13,11.75,12.0,14000,11.75,12.13,11.75,12.0,14000,0.0,1.0
1994-03-22,12.13,12.13,11.75,11.75,8300,12.13,12.13,11.75,11.75,8300,0.0,1.0
1994-03-23,12.13,12.13,12.0,12.13,15700,12.13,12.13,12.0,12.13,15700,0.0,1.0
1994-03-24,11.87,12.13,11.87,11.87,62500,11.87,12.13,11.87,11.87,62500,0.0,1.0
1994-03-25,12.0,12.0,11.87,12.0,39700,12.0,12.0,11.87,12.0,39700,0.0,1.0
1994-03-28,11.75,12.0,11.75,11.75,57800,11.75,12.0,11.75,11.75,57800,0.0,1.0
1994-03-29,11.0,11.75,11.0,11.75,57000,11.0,11.75,11.0,11.75,57000,0.0,1.0
1994-03-30,11.0,11.5,11.0,11.0,13800,11.0,11.5,11.0,11.0,13800,0.0,1.0
1994-03-31,11.25,11.25,10.88,10.88,7800,11.25,11.25,10.88,10.88,7800,0.0,1.0
1994-04-04,10.37,11.0,10.25,10.63,19700,10.37,11.0,10.25,10.63,19700,0.0,1.0
1994-04-05,10.5,10.63,10.25,10.37,8400,10.5,10.63,10.25,10.37,8400,0.0,1.0
1994-04-06,10.25,10.25,10.25,10.25,3500,10.25,10.25,10.25,10.25,3500,0.0,1.0
1994-04-07,10.25,10.5,10.25,10.37,4500,10.25,10.5,10.25,10.37,4500,0.0,1.0
1994-04-08,11.87,11.87,11.0,11.0,86000,11.87,11.87,11.0,11.0,86000,0.0,1.0
1994-04-11,11.62,11.87,11.5,11.87,12300,11.62,11.87,11.5,11.87,12300,0.0,1.0
1994-04-12,11.38,11.75,11.38,11.62,33300,11.38,11.75,11.38,11.62,33300,0.0,1.0
1994-04-13,10.88,11.38,10.75,11.25,17100,10.88,11.38,10.75,11.25,17100,0.0,1.0
1994-04-14,10.37,10.75,10.37,10.37,10700,10.37,10.75,10.37,10.37,10700,0.0,1.0
1994-04-15,10.37,10.37,10.37,10.37,900,10.37,10.37,10.37,10.37,900,0.0,1.0
1994-04-18,10.25,10.25,10.25,10.25,600,10.25,10.25,10.25,10.25,600,0.0,1.0
1994-04-19,10.5,10.5,10.12,10.5,22900,10.5,10.5,10.12,10.5,22900,0.0,1.0
1994-04-20,10.5,10.5,10.0,10.25,2000,10.5,10.5,10.0,10.25,2000,0.0,1.0
1994-04-21,10.25,10.5,10.25,10.5,4000,10.25,10.5,10.25,10.5,4000,0.0,1.0
1994-04-22,10.5,10.5,10.5,10.5,900,10.5,10.5,10.5,10.5,900,0.0,1.0
1994-04-25,10.0,10.12,10.0,10.12,10800,10.0,10.12,10.0,10.12,10800,0.0,1.0
1994-04-26,10.12,10.25,10.0,10.25,8200,10.12,10.25,10.0,10.25,8200,0.0,1.0
1994-04-28,10.25,10.25,9.88,10.25,8500,10.25,10.25,9.88,10.25,8500,0.0,1.0
1994-04-29,9.5,9.88,9.5,9.88,39000,9.5,9.88,9.5,9.88,39000,0.0,1.0
1994-05-02,9.25,9.75,9.0,9.5,89400,9.25,9.75,9.0,9.5,89400,0.0,1.0
1994-05-03,9.13,9.25,9.13,9.25,35200,9.13,9.25,9.13,9.25,35200,0.0,1.0
1994-05-04,9.25,9.25,9.0,9.25,78300,9.25,9.25,9.0,9.25,78300,0.0,1.0
1994-05-05,9.0,9.38,9.0,9.38,13900,9.0,9.38,9.0,9.38,13900,0.0,1.0
1994-05-06,9.0,9.0,8.75,9.0,15200,9.0,9.0,8.75,9.0,15200,0.0,1.0
1994-05-09,8.75,9.0,8.5,8.75,22500,8.75,9.0,8.5,8.75,22500,0.0,1.0
1994-05-10,9.0,9.0,8.62,8.62,13000,9.0,9.0,8.62,8.62,13000,0.0,1.0
1994-05-11,10.12,10.12,9.0,9.0,71600,10.12,10.12,9.0,9.0,71600,0.0,1.0
1994-05-12,10.88,11.12,9.88,10.12,47300,10.88,11.12,9.88,10.12,47300,0.0,1.0
1994-05-13,11.0,11.25,10.75,10.88,69100,11.0,11.25,10.75,10.88,69100,0.0,1.0
1994-05-16,10.88,11.38,10.88,11.25,68600,10.88,11.38,10.88,11.25,68600,0.0,1.0
1994-05-17,10.25,10.63,10.25,10.63,46100,10.25,10.63,10.25,10.63,46100,0.0,1.0
1994-05-18,10.5,10.5,10.25,10.5,3800,10.5,10.5,10.25,10.5,3800,0.0,1.0
1994-05-19,10.75,10.75,10.37,10.37,6100,10.75,10.75,10.37,10.37,6100,0.0,1.0
1994-05-20,10.25,10.75,10.12,10.75,25100,10.25,10.75,10.12,10.75,25100,0.0,1.0
1994-05-23,10.25,10.25,10.0,10.25,7000,10.25,10.25,10.0,10.25,7000,0.0,1.0
1994-05-24,10.63,10.88,10.12,10.12,19400,10.63,10.88,10.12,10.12,19400,0.0,1.0
1994-05-25,11.0,11.0,10.63,10.63,2500,11.0,11.0,10.63,10.63,2500,0.0,1.0
1994-05-26,10.25,11.0,10.25,11.0,27500,10.25,11.0,10.25,11.0,27500,0.0,1.0
1994-05-27,10.5,10.5,10.5,10.5,1000,10.5,10.5,10.5,10.5,1000,0.0,1.0
1994-05-31,10.25,10.5,10.25,10.5,6000,10.25,10.5,10.25,10.5,6000,0.0,1.0
1994-06-01,10.25,10.63,10.25,10.63,1100,10.25,10.63,10.25,10.63,1100,0.0,1.0
1994-06-02,10.25,10.25,10.25,10.25,7800,10.25,10.25,10.25,10.25,7800,0.0,1.0
1994-06-03,10.25,10.25,10.25,10.25,500,10.25,10.25,10.25,10.25,500,0.0,1.0
1994-06-06,10.25,10.5,10.25,10.44,5100,10.25,10.5,10.25,10.44,5100,0.0,1.0
1994-06-07,10.25,10.5,10.25,10.5,8700,10.25,10.5,10.25,10.5,8700,0.0,1.0
1994-06-08,10.25,10.63,10.25,10.59,5900,10.25,10.63,10.25,10.59,5900,0.0,1.0
1994-06-09,10.12,10.25,10.12,10.25,4700,10.12,10.25,10.12,10.25,4700,0.0,1.0
1994-06-10,10.37,10.37,10.0,10.12,15800,10.37,10.37,10.0,10.12,15800,0.0,1.0
1994-06-13,10.0,10.25,10.0,10.25,12200,10.0,10.25,10.0,10.25,12200,0.0,1.0
1994-06-14,10.25,10.63,10.0,10.0,42900,10.25,10.63,10.0,10.0,42900,0.0,1.0
1994-06-15,10.37,10.63,10.25,10.63,24500,10.37,10.63,10.25,10.63,24500,0.0,1.0
1994-06-16,10.0,10.25,9.88,10.25,28000,10.0,10.25,9.88,10.25,28000,0.0,1.0
1994-06-17,9.38,10.12,9.38,9.88,74400,9.38,10.12,9.38,9.88,74400,0.0,1.0
1994-06-20,8.75,9.25,8.75,9.25,19100,8.75,9.25,8.75,9.25,19100,0.0,1.0
1994-06-21,8.75,8.75,8.38,8.75,18000,8.75,8.75,8.38,8.75,18000,0.0,1.0
1994-06-22,9.75,9.75,8.81,8.87,160500,9.75,9.75,8.81,8.87,160500,0.0,1.0
1994-06-23,8.87,9.88,8.87,9.75,55000,8.87,9.88,8.87,9.75,55000,0.0,1.0
1994-06-24,8.5,8.75,8.5,8.75,35100,8.5,8.75,8.5,8.75,35100,0.0,1.0
1994-06-27,9.13,9.13,8.38,8.75,23300,9.13,9.13,8.38,8.75,23300,0.0,1.0
1994-06-28,9.0,9.38,9.0,9.38,31100,9.0,9.38,9.0,9.38,31100,0.0,1.0
1994-06-29,9.62,9.62,8.87,8.87,10800,9.62,9.62,8.87,8.87,10800,0.0,1.0
1994-06-30,9.25,9.62,9.25,9.62,3000,9.25,9.62,9.25,9.62,3000,0.0,1.0
1994-07-01,9.62,9.62,9.25,9.25,1600,9.62,9.62,9.25,9.25,1600,0.0,1.0
1994-07-05,9.5,9.5,9.5,9.5,1100,9.5,9.5,9.5,9.5,1100,0.0,1.0
1994-07-06,9.19,9.5,9.13,9.5,5500,9.19,9.5,9.13,9.5,5500,0.0,1.0
1994-07-07,9.13,9.5,9.13,9.31,22900,9.13,9.5,9.13,9.31,22900,0.0,1.0
1994-07-08,9.25,9.5,9.13,9.5,13000,9.25,9.5,9.13,9.5,13000,0.0,1.0
1994-07-11,9.0,9.25,9.0,9.25,19500,9.0,9.25,9.0,9.25,19500,0.0,1.0
1994-07-12,9.25,9.25,9.0,9.25,6700,9.25,9.25,9.0,9.25,6700,0.0,1.0
1994-07-13,9.25,9.25,9.0,9.25,12500,9.25,9.25,9.0,9.25,12500,0.0,1.0
1994-07-14,9.25,9.25,9.13,9.25,5600,9.25,9.25,9.13,9.25,5600,0.0,1.0
1994-07-15,9.13,9.25,9.0,9.0,6600,9.13,9.25,9.0,9.0,6600,0.0,1.0
1994-07-18,8.87,9.13,8.87,9.13,4000,8.87,9.13,8.87,9.13,4000,0.0,1.0
1994-07-19,8.12,8.87,8.12,8.75,43600,8.12,8.87,8.12,8.75,43600,0.0,1.0
1994-07-20,8.25,8.38,7.88,8.12,17900,8.25,8.38,7.88,8.12,17900,0.0,1.0
1994-07-21,8.25,8.25,7.88,8.25,500,8.25,8.25,7.88,8.25,500,0.0,1.0
1994-07-22,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
1994-07-25,7.88,8.25,7.88,8.25,2700,7.88,8.25,7.88,8.25,2700,0.0,1.0
1994-07-26,8.12,8.12,8.12,8.12,100,8.12,8.12,8.12,8.12,100,0.0,1.0
1994-07-27,7.37,8.12,7.12,8.12,20300,7.37,8.12,7.12,8.12,20300,0.0,1.0
1994-07-28,7.12,7.37,7.12,7.25,28900,7.12,7.37,7.12,7.25,28900,0.0,1.0
1994-07-29,7.0,7.37,7.0,7.37,23400,7.0,7.37,7.0,7.37,23400,0.0,1.0
1994-08-01,7.5,7.5,7.0,7.0,21700,7.5,7.5,7.0,7.0,21700,0.0,1.0
1994-08-02,8.12,8.12,7.5,7.5,40300,8.12,8.12,7.5,7.5,40300,0.0,1.0
1994-08-03,8.0,8.12,7.88,8.12,17100,8.0,8.12,7.88,8.12,17100,0.0,1.0
1994-08-04,8.0,8.0,7.75,7.88,21000,8.0,8.0,7.75,7.88,21000,0.0,1.0
1994-08-05,7.75,8.0,7.75,8.0,3500,7.75,8.0,7.75,8.0,3500,0.0,1.0
1994-08-08,8.0,8.0,7.75,7.75,34800,8.0,8.0,7.75,7.75,34800,0.0,1.0
1994-08-09,8.62,8.62,7.75,8.0,27600,8.62,8.62,7.75,8.0,27600,0.0,1.0
1994-08-10,9.13,9.13,8.87,8.87,21100,9.13,9.13,8.87,8.87,21100,0.0,1.0
1994-08-11,9.75,10.0,9.0,9.0,48400,9.75,10.0,9.0,9.0,48400,0.0,1.0
1994-08-12,9.38,9.75,9.0,9.75,25100,9.38,9.75,9.0,9.75,25100,0.0,1.0
1994-08-15,8.87,9.38,8.5,9.38,34600,8.87,9.38,8.5,9.38,34600,0.0,1.0
1994-08-16,8.87,8.87,8.5,8.87,14800,8.87,8.87,8.5,8.87,14800,0.0,1.0
1994-08-17,8.87,8.87,8.87,8.87,8200,8.87,8.87,8.87,8.87,8200,0.0,1.0
1994-08-18,8.75,9.0,8.75,9.0,2600,8.75,9.0,8.75,9.0,2600,0.0,1.0
1994-08-19,9.25,9.25,8.87,8.87,1600,9.25,9.25,8.87,8.87,1600,0.0,1.0
1994-08-22,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
1994-08-23,9.25,9.25,9.25,9.25,1000,9.25,9.25,9.25,9.25,1000,0.0,1.0
1994-08-24,9.25,9.25,9.25,9.25,1000,9.25,9.25,9.25,9.25,1000,0.0,1.0
1994-08-25,9.5,9.62,9.25,9.25,28700,9.5,9.62,9.25,9.25,28700,0.0,1.0
1994-08-26,9.62,9.88,9.62,9.75,35300,9.62,9.88,9.62,9.75,35300,0.0,1.0
1994-08-29,9.62,9.88,9.62,9.88,7400,9.62,9.88,9.62,9.88,7400,0.0,1.0
1994-08-30,9.44,9.88,9.44,9.88,15300,9.44,9.88,9.44,9.88,15300,0.0,1.0
1994-08-31,9.13,9.38,9.13,9.38,8200,9.13,9.38,9.13,9.38,8200,0.0,1.0
1994-09-01,9.38,9.62,9.13,9.5,42300,9.38,9.62,9.13,9.5,42300,0.0,1.0
1994-09-02,9.38,9.5,9.38,9.5,13300,9.38,9.5,9.38,9.5,13300,0.0,1.0
1994-09-06,9.75,9.88,9.38,9.5,42400,9.75,9.88,9.38,9.5,42400,0.0,1.0
1994-09-07,9.5,9.88,9.5,9.5,10800,9.5,9.88,9.5,9.5,10800,0.0,1.0
1994-09-08,9.5,9.88,9.5,9.88,600,9.5,9.88,9.5,9.88,600,0.0,1.0
1994-09-09,9.38,9.62,9.38,9.5,7000,9.38,9.62,9.38,9.5,7000,0.0,1.0
1994-09-12,9.13,9.38,9.0,9.25,31000,9.13,9.38,9.0,9.25,31000,0.0,1.0
1994-09-13,9.13,9.13,9.13,9.13,500,9.13,9.13,9.13,9.13,500,0.0,1.0
1994-09-14,9.38,9.38,9.13,9.13,4600,9.38,9.38,9.13,9.13,4600,0.0,1.0
1994-09-15,8.5,9.13,7.75,9.13,106000,8.5,9.13,7.75,9.13,106000,0.0,1.0
1994-09-16,8.38,8.5,8.12,8.25,21600,8.38,8.5,8.12,8.25,21600,0.0,1.0
1994-09-19,8.12,8.12,8.12,8.12,700,8.12,8.12,8.12,8.12,700,0.0,1.0
1994-09-20,8.3,8.3,8.12,8.12,5500,8.3,8.3,8.12,8.12,5500,0.0,1.0
1994-09-21,8.12,8.3,8.0,8.12,11900,8.12,8.3,8.0,8.12,11900,0.0,1.0
1994-09-22,7.75,8.12,7.75,8.12,8900,7.75,8.12,7.75,8.12,8900,0.0,1.0
1994-09-23,7.75,8.0,7.75,7.88,12800,7.75,8.0,7.75,7.88,12800,0.0,1.0
1994-09-26,7.75,8.0,7.75,8.0,30500,7.75,8.0,7.75,8.0,30500,0.0,1.0
1994-09-27,7.63,8.0,7.37,7.88,42800,7.63,8.0,7.37,7.88,42800,0.0,1.0
1994-09-28,7.88,7.88,7.5,7.63,11200,7.88,7.88,7.5,7.63,11200,0.0,1.0
1994-09-29,7.75,8.0,7.75,8.0,2600,7.75,8.0,7.75,8.0,2600,0.0,1.0
1994-09-30,7.94,8.0,7.94,8.0,5800,7.94,8.0,7.94,8.0,5800,0.0,1.0
1994-10-03,8.0,8.0,8.0,8.0,2000,8.0,8.0,8.0,8.0,2000,0.0,1.0
1994-10-04,8.25,8.25,7.88,7.88,13400,8.25,8.25,7.88,7.88,13400,0.0,1.0
1994-10-05,7.63,8.0,7.5,7.88,47800,7.63,8.0,7.5,7.88,47800,0.0,1.0
1994-10-06,7.75,7.88,7.75,7.88,9500,7.75,7.88,7.75,7.88,9500,0.0,1.0
1994-10-07,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
1994-10-10,7.88,7.88,7.75,7.88,9400,7.88,7.88,7.75,7.88,9400,0.0,1.0
1994-10-11,8.19,8.25,7.88,7.88,16100,8.19,8.25,7.88,7.88,16100,0.0,1.0
1994-10-12,8.75,8.75,8.0,8.12,51300,8.75,8.75,8.0,8.12,51300,0.0,1.0
1994-10-13,8.5,8.62,8.38,8.62,46600,8.5,8.62,8.38,8.62,46600,0.0,1.0
1994-10-14,8.5,8.5,8.36,8.38,10500,8.5,8.5,8.36,8.38,10500,0.0,1.0
1994-10-17,8.44,8.5,8.25,8.25,29100,8.44,8.5,8.25,8.25,29100,0.0,1.0
1994-10-18,8.25,8.5,8.25,8.5,20100,8.25,8.5,8.25,8.5,20100,0.0,1.0
1994-10-19,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
1994-10-20,8.25,8.5,8.25,8.25,7300,8.25,8.5,8.25,8.25,7300,0.0,1.0
1994-10-21,8.38,8.38,8.38,8.38,42500,8.38,8.38,8.38,8.38,42500,0.0,1.0
1994-10-24,8.34,8.38,8.25,8.38,17500,8.34,8.38,8.25,8.38,17500,0.0,1.0
1994-10-25,8.38,8.38,8.38,8.38,10900,8.38,8.38,8.38,8.38,10900,0.0,1.0
1994-10-26,8.38,8.38,8.38,8.38,700,8.38,8.38,8.38,8.38,700,0.0,1.0
1994-10-27,8.38,8.5,8.38,8.5,600,8.38,8.5,8.38,8.5,600,0.0,1.0
1994-10-28,8.38,8.5,8.38,8.38,1900,8.38,8.5,8.38,8.38,1900,0.0,1.0
1994-10-31,8.38,8.38,8.38,8.38,2200,8.38,8.38,8.38,8.38,2200,0.0,1.0
1994-11-01,8.25,8.5,8.25,8.38,18500,8.25,8.5,8.25,8.38,18500,0.0,1.0
1994-11-02,8.06,8.25,8.0,8.12,15400,8.06,8.25,8.0,8.12,15400,0.0,1.0
1994-11-03,8.12,8.12,7.88,8.06,23500,8.12,8.12,7.88,8.06,23500,0.0,1.0
1994-11-04,8.12,8.12,7.88,7.88,2400,8.12,8.12,7.88,7.88,2400,0.0,1.0
1994-11-07,7.75,7.88,7.37,7.88,18300,7.75,7.88,7.37,7.88,18300,0.0,1.0
1994-11-08,7.37,7.37,7.37,7.37,4100,7.37,7.37,7.37,7.37,4100,0.0,1.0
1994-11-09,7.37,7.75,7.37,7.37,5900,7.37,7.75,7.37,7.37,5900,0.0,1.0
1994-11-10,6.62,7.37,6.62,7.37,23200,6.62,7.37,6.62,7.37,23200,0.0,1.0
1994-11-11,5.94,6.5,5.87,6.5,36500,5.94,6.5,5.87,6.5,36500,0.0,1.0
1994-11-14,6.19,6.25,6.0,6.13,23500,6.19,6.25,6.0,6.13,23500,0.0,1.0
1994-11-15,6.13,6.25,6.0,6.13,15300,6.13,6.25,6.0,6.13,15300,0.0,1.0
1994-11-16,5.87,6.25,5.87,6.13,24600,5.87,6.25,5.87,6.13,24600,0.0,1.0
1994-11-17,5.62,6.13,5.62,6.13,34500,5.62,6.13,5.62,6.13,34500,0.0,1.0
1994-11-18,5.75,5.87,5.62,5.62,9800,5.75,5.87,5.62,5.62,9800,0.0,1.0
1994-11-21,6.25,6.5,5.75,5.75,39600,6.25,6.5,5.75,5.75,39600,0.0,1.0
1994-11-22,6.5,7.12,6.5,6.62,78800,6.5,7.12,6.5,6.62,78800,0.0,1.0
1994-11-23,6.38,6.75,6.38,6.44,16500,6.38,6.75,6.38,6.44,16500,0.0,1.0
1994-11-25,6.38,6.38,6.38,6.38,300,6.38,6.38,6.38,6.38,300,0.0,1.0
1994-11-28,6.38,6.38,6.38,6.38,6700,6.38,6.38,6.38,6.38,6700,0.0,1.0
1994-11-29,6.75,6.75,6.38,6.38,16900,6.75,6.75,6.38,6.38,16900,0.0,1.0
1994-11-30,6.38,6.75,6.38,6.75,31100,6.38,6.75,6.38,6.75,31100,0.0,1.0
1994-12-01,6.0,6.38,6.0,6.25,28400,6.0,6.38,6.0,6.25,28400,0.0,1.0
1994-12-02,5.75,6.0,5.62,5.87,61700,5.75,6.0,5.62,5.87,61700,0.0,1.0
1994-12-05,5.62,5.75,5.0,5.62,67600,5.62,5.75,5.0,5.62,67600,0.0,1.0
1994-12-06,5.09,5.25,4.88,5.25,96800,5.09,5.25,4.88,5.25,96800,0.0,1.0
1994-12-07,5.12,5.12,4.88,4.88,45300,5.12,5.12,4.88,4.88,45300,0.0,1.0
1994-12-08,5.0,5.25,4.88,5.12,64100,5.0,5.25,4.88,5.12,64100,0.0,1.0
1994-12-09,4.88,5.12,4.88,4.88,27000,4.88,5.12,4.88,4.88,27000,0.0,1.0
1994-12-12,5.0,5.25,4.88,5.25,10500,5.0,5.25,4.88,5.25,10500,0.0,1.0
1994-12-13,5.25,5.38,5.0,5.38,13700,5.25,5.38,5.0,5.38,13700,0.0,1.0
1994-12-14,5.25,5.25,5.12,5.12,9200,5.25,5.25,5.12,5.12,9200,0.0,1.0
1994-12-15,5.38,5.38,5.25,5.31,11500,5.38,5.38,5.25,5.31,11500,0.0,1.0
1994-12-16,5.38,5.62,5.25,5.25,6200,5.38,5.62,5.25,5.25,6200,0.0,1.0
1994-12-19,5.38,5.75,5.38,5.62,34100,5.38,5.75,5.38,5.62,34100,0.0,1.0
1994-12-20,5.38,5.38,5.38,5.38,5000,5.38,5.38,5.38,5.38,5000,0.0,1.0
1994-12-21,5.12,5.62,5.12,5.62,27100,5.12,5.62,5.12,5.62,27100,0.0,1.0
1994-12-22,5.38,5.5,5.12,5.5,57000,5.38,5.5,5.12,5.5,57000,0.0,1.0
1994-12-23,5.25,5.38,5.25,5.38,8900,5.25,5.38,5.25,5.38,8900,0.0,1.0
1994-12-27,5.25,5.25,5.25,5.25,16500,5.25,5.25,5.25,5.25,16500,0.0,1.0
1994-12-28,5.38,5.5,5.25,5.25,86000,5.38,5.5,5.25,5.25,86000,0.0,1.0
1994-12-29,5.69,5.75,5.38,5.5,41900,5.69,5.75,5.38,5.5,41900,0.0,1.0
1994-12-30,5.75,6.0,5.75,6.0,10800,5.75,6.0,5.75,6.0,10800,0.0,1.0
1995-01-03,5.75,5.87,5.5,5.87,29500,5.75,5.87,5.5,5.87,29500,0.0,1.0
1995-01-04,5.62,5.62,5.38,5.38,1200,5.62,5.62,5.38,5.38,1200,0.0,1.0
1995-01-05,5.38,5.62,5.38,5.62,7800,5.38,5.62,5.38,5.62,7800,0.0,1.0
1995-01-06,5.87,5.87,5.75,5.75,9000,5.87,5.87,5.75,5.75,9000,0.0,1.0
1995-01-09,5.87,5.87,5.75,5.75,700,5.87,5.87,5.75,5.75,700,0.0,1.0
1995-01-10,5.75,5.75,5.75,5.75,1300,5.75,5.75,5.75,5.75,1300,0.0,1.0
1995-01-11,5.87,6.08,5.87,5.87,6100,5.87,6.08,5.87,5.87,6100,0.0,1.0
1995-01-12,5.75,6.13,5.75,6.13,5900,5.75,6.13,5.75,6.13,5900,0.0,1.0
1995-01-13,5.62,5.87,5.62,5.87,7000,5.62,5.87,5.62,5.87,7000,0.0,1.0
1995-01-16,5.75,5.75,5.75,5.75,6500,5.75,5.75,5.75,5.75,6500,0.0,1.0
1995-01-17,5.62,5.62,5.5,5.62,15500,5.62,5.62,5.5,5.62,15500,0.0,1.0
1995-01-18,5.62,5.62,5.62,5.62,0,5.62,5.62,5.62,5.62,0,0.0,1.0
1995-01-19,5.62,5.62,5.62,5.62,1300,5.62,5.62,5.62,5.62,1300,0.0,1.0
1995-01-20,5.38,5.38,5.38,5.38,1000,5.38,5.38,5.38,5.38,1000,0.0,1.0
1995-01-23,5.38,5.38,5.25,5.38,17500,5.38,5.38,5.25,5.38,17500,0.0,1.0
1995-01-24,5.25,5.25,5.12,5.12,9600,5.25,5.25,5.12,5.12,9600,0.0,1.0
1995-01-25,5.06,5.25,5.0,5.25,20100,5.06,5.25,5.0,5.25,20100,0.0,1.0
1995-01-26,4.88,5.25,4.88,4.88,14000,4.88,5.25,4.88,4.88,14000,0.0,1.0
1995-01-27,4.75,4.75,4.75,4.75,2500,4.75,4.75,4.75,4.75,2500,0.0,1.0
1995-01-30,4.63,5.0,4.5,5.0,28300,4.63,5.0,4.5,5.0,28300,0.0,1.0
1995-01-31,5.0,5.0,4.75,4.75,4000,5.0,5.0,4.75,4.75,4000,0.0,1.0
1995-02-01,5.0,5.0,4.75,4.75,4500,5.0,5.0,4.75,4.75,4500,0.0,1.0
1995-02-02,4.88,5.0,4.63,5.0,20700,4.88,5.0,4.63,5.0,20700,0.0,1.0
1995-02-03,4.75,4.88,4.63,4.88,9500,4.75,4.88,4.63,4.88,9500,0.0,1.0
1995-02-06,4.12,4.75,3.88,4.75,105400,4.12,4.75,3.88,4.75,105400,0.0,1.0
1995-02-07,4.88,4.88,4.5,4.63,28800,4.88,4.88,4.5,4.63,28800,0.0,1.0
1995-02-08,4.88,4.88,4.63,4.63,3400,4.88,4.88,4.63,4.63,3400,0.0,1.0
1995-02-09,4.63,4.75,4.63,4.63,53400,4.63,4.75,4.63,4.63,53400,0.0,1.0
1995-02-10,4.5,4.75,4.5,4.63,14900,4.5,4.75,4.5,4.63,14900,0.0,1.0
1995-02-13,4.63,4.75,4.5,4.75,22000,4.63,4.75,4.5,4.75,22000,0.0,1.0
1995-02-14,4.5,4.5,4.5,4.5,1300,4.5,4.5,4.5,4.5,1300,0.0,1.0
1995-02-15,4.5,4.75,4.5,4.75,3700,4.5,4.75,4.5,4.75,3700,0.0,1.0
1995-02-16,4.5,4.75,4.5,4.59,5700,4.5,4.75,4.5,4.59,5700,0.0,1.0
1995-02-17,4.63,4.75,4.63,4.75,12800,4.63,4.75,4.63,4.75,12800,0.0,1.0
1995-02-21,4.75,4.75,4.63,4.75,15100,4.75,4.75,4.63,4.75,15100,0.0,1.0
1995-02-22,4.75,4.88,4.63,4.81,49000,4.75,4.88,4.63,4.81,49000,0.0,1.0
1995-02-23,4.75,5.12,4.75,4.88,27200,4.75,5.12,4.75,4.88,27200,0.0,1.0
1995-02-24,5.75,5.87,5.0,5.25,111500,5.75,5.87,5.0,5.25,111500,0.0,1.0
1995-02-27,5.87,6.13,5.5,5.75,72100,5.87,6.13,5.5,5.75,72100,0.0,1.0
1995-02-28,6.0,6.0,5.62,5.87,39300,6.0,6.0,5.62,5.87,39300,0.0,1.0
1995-03-01,5.75,6.0,5.62,6.0,96200,5.75,6.0,5.62,6.0,96200,0.0,1.0
1995-03-02,5.62,5.87,5.62,5.87,8700,5.62,5.87,5.62,5.87,8700,0.0,1.0
1995-03-03,6.0,6.0,5.87,5.87,6600,6.0,6.0,5.87,5.87,6600,0.0,1.0
1995-03-06,5.5,6.25,5.25,6.13,104300,5.5,6.25,5.25,6.13,104300,0.0,1.0
1995-03-07,5.38,5.38,5.12,5.12,11900,5.38,5.38,5.12,5.12,11900,0.0,1.0
1995-03-08,5.12,5.38,5.12,5.38,12200,5.12,5.38,5.12,5.38,12200,0.0,1.0
1995-03-09,5.25,5.38,5.12,5.12,4100,5.25,5.38,5.12,5.12,4100,0.0,1.0
1995-03-10,5.0,5.38,4.75,5.25,26900,5.0,5.38,4.75,5.25,26900,0.0,1.0
1995-03-13,4.63,5.0,4.5,4.88,52400,4.63,5.0,4.5,4.88,52400,0.0,1.0
1995-03-14,4.75,4.88,4.5,4.88,15800,4.75,4.88,4.5,4.88,15800,0.0,1.0
1995-03-15,4.63,4.88,4.63,4.63,19900,4.63,4.88,4.63,4.63,19900,0.0,1.0
1995-03-16,4.75,4.75,4.5,4.75,42500,4.75,4.75,4.5,4.75,42500,0.0,1.0
1995-03-17,5.0,5.0,4.56,4.88,32500,5.0,5.0,4.56,4.88,32500,0.0,1.0
1995-03-20,4.75,5.12,4.75,5.12,3700,4.75,5.12,4.75,5.12,3700,0.0,1.0
1995-03-21,5.12,5.25,4.75,4.75,68100,5.12,5.25,4.75,4.75,68100,0.0,1.0
1995-03-22,5.25,5.5,5.25,5.38,22000,5.25,5.5,5.25,5.38,22000,0.0,1.0
1995-03-23,5.62,5.62,5.25,5.62,20500,5.62,5.62,5.25,5.62,20500,0.0,1.0
1995-03-24,5.75,5.75,5.5,5.62,24200,5.75,5.75,5.5,5.62,24200,0.0,1.0
1995-03-27,6.25,6.38,5.75,5.87,88200,6.25,6.38,5.75,5.87,88200,0.0,1.0
1995-03-28,6.5,6.5,6.31,6.38,21700,6.5,6.5,6.31,6.38,21700,0.0,1.0
1995-03-29,6.13,6.5,6.13,6.5,9600,6.13,6.5,6.13,6.5,9600,0.0,1.0
1995-03-30,6.38,6.5,6.13,6.5,8800,6.38,6.5,6.13,6.5,8800,0.0,1.0
1995-03-31,5.87,6.25,5.87,6.13,13000,5.87,6.25,5.87,6.13,13000,0.0,1.0
1995-04-03,6.13,6.25,5.87,6.25,9600,6.13,6.25,5.87,6.25,9600,0.0,1.0
1995-04-04,5.75,6.25,5.75,5.87,17900,5.75,6.25,5.75,5.87,17900,0.0,1.0
1995-04-05,5.62,5.87,5.62,5.87,9800,5.62,5.87,5.62,5.87,9800,0.0,1.0
1995-04-06,6.13,6.38,5.62,5.62,38200,6.13,6.38,5.62,5.62,38200,0.0,1.0
1995-04-07,6.25,6.5,6.13,6.13,17000,6.25,6.5,6.13,6.13,17000,0.0,1.0
1995-04-10,6.25,6.62,6.25,6.5,6100,6.25,6.62,6.25,6.5,6100,0.0,1.0
1995-04-11,6.25,6.62,6.25,6.25,6800,6.25,6.62,6.25,6.25,6800,0.0,1.0
1995-04-12,6.62,6.62,6.38,6.55,24100,6.62,6.62,6.38,6.55,24100,0.0,1.0
1995-04-13,6.38,6.5,6.38,6.5,14600,6.38,6.5,6.38,6.5,14600,0.0,1.0
1995-04-17,6.38,6.62,6.38,6.62,3100,6.38,6.62,6.38,6.62,3100,0.0,1.0
1995-04-18,6.38,6.62,6.38,6.38,5800,6.38,6.62,6.38,6.38,5800,0.0,1.0
1995-04-19,6.13,6.62,6.13,6.38,25700,6.13,6.62,6.13,6.38,25700,0.0,1.0
1995-04-20,6.5,6.5,6.5,6.5,100,6.5,6.5,6.5,6.5,100,0.0,1.0
1995-04-21,6.25,6.38,6.25,6.25,6000,6.25,6.38,6.25,6.25,6000,0.0,1.0
1995-04-24,6.62,6.62,6.25,6.62,8600,6.62,6.62,6.25,6.62,8600,0.0,1.0
1995-04-25,7.12,7.12,6.5,6.62,31300,7.12,7.12,6.5,6.62,31300,0.0,1.0
1995-04-26,7.06,7.12,7.0,7.12,38300,7.06,7.12,7.0,7.12,38300,0.0,1.0
1995-04-27,6.69,6.88,6.62,6.88,16100,6.69,6.88,6.62,6.88,16100,0.0,1.0
1995-04-28,6.13,6.5,6.13,6.5,28100,6.13,6.5,6.13,6.5,28100,0.0,1.0
1995-05-01,6.13,6.25,6.0,6.13,9300,6.13,6.25,6.0,6.13,9300,0.0,1.0
1995-05-02,6.38,6.38,6.25,6.38,65400,6.38,6.38,6.25,6.38,65400,0.0,1.0
1995-05-03,6.5,6.5,6.38,6.38,38800,6.5,6.5,6.38,6.38,38800,0.0,1.0
1995-05-04,6.38,6.5,6.38,6.5,14100,6.38,6.5,6.38,6.5,14100,0.0,1.0
1995-05-05,6.13,6.38,6.0,6.38,27200,6.13,6.38,6.0,6.38,27200,0.0,1.0
1995-05-08,6.06,6.06,5.75,5.75,10000,6.06,6.06,5.75,5.75,10000,0.0,1.0
1995-05-09,6.06,6.06,6.06,6.06,0,6.06,6.06,6.06,6.06,0,0.0,1.0
1995-05-10,5.75,6.0,5.75,5.87,16900,5.75,6.0,5.75,5.87,16900,0.0,1.0
1995-05-11,5.62,6.13,5.62,5.75,8600,5.62,6.13,5.62,5.75,8600,0.0,1.0
1995-05-12,5.87,5.87,5.5,5.75,17100,5.87,5.87,5.5,5.75,17100,0.0,1.0
1995-05-15,5.5,5.5,5.5,5.5,800,5.5,5.5,5.5,5.5,800,0.0,1.0
1995-05-16,6.0,6.0,5.62,6.0,7900,6.0,6.0,5.62,6.0,7900,0.0,1.0
1995-05-17,5.87,6.0,5.75,6.0,6400,5.87,6.0,5.75,6.0,6400,0.0,1.0
1995-05-18,5.75,6.0,5.75,6.0,5100,5.75,6.0,5.75,6.0,5100,0.0,1.0
1995-05-19,5.62,5.87,5.62,5.87,20000,5.62,5.87,5.62,5.87,20000,0.0,1.0
1995-05-22,5.62,6.0,5.62,5.62,4100,5.62,6.0,5.62,5.62,4100,0.0,1.0
1995-05-23,5.5,5.95,5.5,5.87,10800,5.5,5.95,5.5,5.87,10800,0.0,1.0
1995-05-24,5.87,5.87,5.5,5.5,2100,5.87,5.87,5.5,5.5,2100,0.0,1.0
1995-05-25,5.88,5.88,5.88,5.88,0,5.88,5.88,5.88,5.88,0,0.0,1.0
1995-05-26,5.87,5.87,5.5,5.5,5400,5.87,5.87,5.5,5.5,5400,0.0,1.0
1995-05-30,5.5,5.5,5.5,5.5,100,5.5,5.5,5.5,5.5,100,0.0,1.0
1995-05-31,5.0,5.62,5.0,5.62,38000,5.0,5.62,5.0,5.62,38000,0.0,1.0
1995-06-01,5.12,5.38,5.12,5.25,8700,5.12,5.38,5.12,5.25,8700,0.0,1.0
1995-06-02,5.12,5.38,5.12,5.38,17900,5.12,5.38,5.12,5.38,17900,0.0,1.0
1995-06-05,5.38,5.38,5.12,5.12,6400,5.38,5.38,5.12,5.12,6400,0.0,1.0
1995-06-06,5.38,5.75,5.38,5.38,13500,5.38,5.75,5.38,5.38,13500,0.0,1.0
1995-06-07,5.38,5.38,5.38,5.38,1600,5.38,5.38,5.38,5.38,1600,0.0,1.0
1995-06-08,5.25,5.62,5.25,5.62,3000,5.25,5.62,5.25,5.62,3000,0.0,1.0
1995-06-09,5.25,5.25,5.25,5.25,1700,5.25,5.25,5.25,5.25,1700,0.0,1.0
1995-06-12,5.25,5.25,5.25,5.25,1600,5.25,5.25,5.25,5.25,1600,0.0,1.0
1995-06-13,5.38,5.38,5.38,5.38,300,5.38,5.38,5.38,5.38,300,0.0,1.0
1995-06-14,5.62,5.62,5.5,5.5,18400,5.62,5.62,5.5,5.5,18400,0.0,1.0
1995-06-15,5.75,5.75,5.5,5.62,6000,5.75,5.75,5.5,5.62,6000,0.0,1.0
1995-06-16,5.75,5.75,5.62,5.75,28500,5.75,5.75,5.62,5.75,28500,0.0,1.0
1995-06-19,5.87,5.87,5.62,5.62,48100,5.87,5.87,5.62,5.62,48100,0.0,1.0
1995-06-20,5.75,5.87,5.75,5.87,3000,5.75,5.87,5.75,5.87,3000,0.0,1.0
1995-06-21,5.25,5.75,5.12,5.75,56900,5.25,5.75,5.12,5.75,56900,0.0,1.0
1995-06-22,5.38,5.5,5.38,5.44,6000,5.38,5.5,5.38,5.44,6000,0.0,1.0
1995-06-23,5.38,5.62,5.38,5.5,7100,5.38,5.62,5.38,5.5,7100,0.0,1.0
1995-06-26,5.38,5.5,5.38,5.38,4900,5.38,5.5,5.38,5.38,4900,0.0,1.0
1995-06-27,5.38,5.38,5.38,5.38,0,5.38,5.38,5.38,5.38,0,0.0,1.0
1995-06-28,5.5,5.62,5.38,5.38,12400,5.5,5.62,5.38,5.38,12400,0.0,1.0
1995-06-29,5.38,5.5,5.12,5.5,29700,5.38,5.5,5.12,5.5,29700,0.0,1.0
1995-06-30,5.38,5.38,5.12,5.25,2700,5.38,5.38,5.12,5.25,2700,0.0,1.0
1995-07-03,5.12,5.25,5.12,5.12,9500,5.12,5.25,5.12,5.12,9500,0.0,1.0
1995-07-05,5.19,5.19,5.12,5.12,4500,5.19,5.19,5.12,5.12,4500,0.0,1.0
1995-07-06,5.0,5.17,4.88,5.12,25600,5.0,5.17,4.88,5.12,25600,0.0,1.0
1995-07-07,5.0,5.12,5.0,5.12,61000,5.0,5.12,5.0,5.12,61000,0.0,1.0
1995-07-10,5.0,5.0,5.0,5.0,2300,5.0,5.0,5.0,5.0,2300,0.0,1.0
1995-07-11,5.25,5.25,5.0,5.25,2900,5.25,5.25,5.0,5.25,2900,0.0,1.0
1995-07-12,5.0,5.25,5.0,5.25,9500,5.0,5.25,5.0,5.25,9500,0.0,1.0
1995-07-13,5.0,5.12,5.0,5.12,24200,5.0,5.12,5.0,5.12,24200,0.0,1.0
1995-07-14,5.25,5.25,5.0,5.25,19300,5.25,5.25,5.0,5.25,19300,0.0,1.0
1995-07-17,5.12,5.25,5.0,5.25,6100,5.12,5.25,5.0,5.25,6100,0.0,1.0
1995-07-18,4.94,5.25,4.88,5.12,10400,4.94,5.25,4.88,5.12,10400,0.0,1.0
1995-07-19,4.88,5.0,4.75,4.75,14700,4.88,5.0,4.75,4.75,14700,0.0,1.0
1995-07-20,4.88,5.0,4.75,4.88,22600,4.88,5.0,4.75,4.88,22600,0.0,1.0
1995-07-21,4.75,5.0,4.75,4.75,13500,4.75,5.0,4.75,4.75,13500,0.0,1.0
1995-07-24,5.0,5.12,4.88,5.12,11500,5.0,5.12,4.88,5.12,11500,0.0,1.0
1995-07-25,4.88,5.0,4.88,5.0,29100,4.88,5.0,4.88,5.0,29100,0.0,1.0
1995-07-26,4.37,4.88,4.25,4.88,55400,4.37,4.88,4.25,4.88,55400,0.0,1.0
1995-07-27,4.69,4.75,4.5,4.5,27000,4.69,4.75,4.5,4.5,27000,0.0,1.0
1995-07-28,4.63,4.75,4.63,4.75,23800,4.63,4.75,4.63,4.75,23800,0.0,1.0
1995-07-31,4.88,5.12,4.81,4.81,45300,4.88,5.12,4.81,4.81,45300,0.0,1.0
1995-08-01,5.06,5.06,4.88,4.88,4300,5.06,5.06,4.88,4.88,4300,0.0,1.0
1995-08-02,5.06,5.12,4.88,5.12,138100,5.06,5.12,4.88,5.12,138100,0.0,1.0
1995-08-03,5.0,5.12,5.0,5.06,44800,5.0,5.12,5.0,5.06,44800,0.0,1.0
1995-08-04,5.25,5.25,5.0,5.06,178800,5.25,5.25,5.0,5.06,178800,0.0,1.0
1995-08-07,5.0,5.25,5.0,5.12,158700,5.0,5.25,5.0,5.12,158700,0.0,1.0
1995-08-08,5.0,5.12,5.0,5.0,35900,5.0,5.12,5.0,5.0,35900,0.0,1.0
1995-08-09,5.06,5.25,5.0,5.12,109300,5.06,5.25,5.0,5.12,109300,0.0,1.0
1995-08-10,5.19,5.25,5.12,5.12,33000,5.19,5.25,5.12,5.12,33000,0.0,1.0
1995-08-11,5.38,5.38,5.12,5.12,57900,5.38,5.38,5.12,5.12,57900,0.0,1.0
1995-08-14,5.25,5.5,5.25,5.25,44000,5.25,5.5,5.25,5.25,44000,0.0,1.0
1995-08-15,5.38,5.5,5.25,5.25,46200,5.38,5.5,5.25,5.25,46200,0.0,1.0
1995-08-16,5.44,5.5,5.31,5.5,114500,5.44,5.5,5.31,5.5,114500,0.0,1.0
1995-08-17,5.75,5.75,5.38,5.5,214600,5.75,5.75,5.38,5.5,214600,0.0,1.0
1995-08-18,5.62,5.75,5.5,5.5,65700,5.62,5.75,5.5,5.5,65700,0.0,1.0
1995-08-21,5.75,5.75,5.5,5.56,64000,5.75,5.75,5.5,5.56,64000,0.0,1.0
1995-08-22,5.75,5.75,5.5,5.5,145400,5.75,5.75,5.5,5.5,145400,0.0,1.0
1995-08-23,5.75,5.75,5.56,5.75,61800,5.75,5.75,5.56,5.75,61800,0.0,1.0
1995-08-24,5.56,5.75,5.56,5.75,13100,5.56,5.75,5.56,5.75,13100,0.0,1.0
1995-08-25,5.62,5.62,5.5,5.56,76400,5.62,5.62,5.5,5.56,76400,0.0,1.0
1995-08-28,5.5,5.75,5.5,5.75,17000,5.5,5.75,5.5,5.75,17000,0.0,1.0
1995-08-29,5.5,5.62,5.5,5.5,10200,5.5,5.62,5.5,5.5,10200,0.0,1.0
1995-08-30,5.25,5.62,5.12,5.5,51200,5.25,5.62,5.12,5.5,51200,0.0,1.0
1995-08-31,5.25,5.25,5.12,5.12,20700,5.25,5.25,5.12,5.12,20700,0.0,1.0
1995-09-01,5.31,5.31,5.12,5.12,10500,5.31,5.31,5.12,5.12,10500,0.0,1.0
1995-09-05,5.19,5.31,5.19,5.31,17900,5.19,5.31,5.19,5.31,17900,0.0,1.0
1995-09-06,5.12,5.31,5.12,5.19,22300,5.12,5.31,5.12,5.19,22300,0.0,1.0
1995-09-07,5.31,5.31,5.12,5.12,5700,5.31,5.31,5.12,5.12,5700,0.0,1.0
1995-09-08,5.12,5.25,5.12,5.19,18500,5.12,5.25,5.12,5.19,18500,0.0,1.0
1995-09-11,5.5,5.5,5.12,5.25,6200,5.5,5.5,5.12,5.25,6200,0.0,1.0
1995-09-12,5.12,5.38,4.94,5.38,68800,5.12,5.38,4.94,5.38,68800,0.0,1.0
1995-09-13,5.25,5.38,5.19,5.19,28100,5.25,5.38,5.19,5.19,28100,0.0,1.0
1995-09-14,5.31,5.62,5.31,5.5,30700,5.31,5.62,5.31,5.5,30700,0.0,1.0
1995-09-15,5.31,5.31,5.31,5.31,0,5.31,5.31,5.31,5.31,0,0.0,1.0
1995-09-18,5.25,5.44,5.25,5.31,34600,5.25,5.44,5.25,5.31,34600,0.0,1.0
1995-09-19,5.12,5.25,5.0,5.12,23800,5.12,5.25,5.0,5.12,23800,0.0,1.0
1995-09-20,5.0,5.25,5.0,5.0,13200,5.0,5.25,5.0,5.0,13200,0.0,1.0
1995-09-21,5.25,5.25,5.0,5.25,6500,5.25,5.25,5.0,5.25,6500,0.0,1.0
1995-09-22,5.0,5.25,5.0,5.25,4700,5.0,5.25,5.0,5.25,4700,0.0,1.0
1995-09-25,5.12,5.12,5.12,5.12,4000,5.12,5.12,5.12,5.12,4000,0.0,1.0
1995-09-26,5.12,5.16,5.0,5.12,133300,5.12,5.16,5.0,5.12,133300,0.0,1.0
1995-09-27,5.06,5.19,5.06,5.09,40500,5.06,5.19,5.06,5.09,40500,0.0,1.0
1995-09-28,5.38,5.38,5.06,5.06,57900,5.38,5.38,5.06,5.06,57900,0.0,1.0
1995-09-29,6.0,6.0,5.5,5.5,36200,6.0,6.0,5.5,5.5,36200,0.0,1.0
1995-10-02,5.75,6.0,5.75,6.0,78100,5.75,6.0,5.75,6.0,78100,0.0,1.0
1995-10-03,5.87,5.87,5.62,5.62,63600,5.87,5.87,5.62,5.62,63600,0.0,1.0
1995-10-04,5.75,6.0,5.62,5.87,25100,5.75,6.0,5.62,5.87,25100,0.0,1.0
1995-10-05,5.94,6.25,5.94,6.06,25400,5.94,6.25,5.94,6.06,25400,0.0,1.0
1995-10-06,6.5,6.5,6.13,6.38,48100,6.5,6.5,6.13,6.38,48100,0.0,1.0
1995-10-09,6.31,6.5,6.25,6.5,45000,6.31,6.5,6.25,6.5,45000,0.0,1.0
1995-10-10,6.25,6.38,6.25,6.25,73200,6.25,6.38,6.25,6.25,73200,0.0,1.0
1995-10-11,6.31,6.38,6.13,6.13,11200,6.31,6.38,6.13,6.13,11200,0.0,1.0
1995-10-12,6.5,6.56,6.38,6.5,18100,6.5,6.56,6.38,6.5,18100,0.0,1.0
1995-10-13,6.62,6.94,6.5,6.56,103800,6.62,6.94,6.5,6.56,103800,0.0,1.0
1995-10-16,6.62,7.0,6.62,7.0,37100,6.62,7.0,6.62,7.0,37100,0.0,1.0
1995-10-17,6.62,6.75,6.38,6.5,38300,6.62,6.75,6.38,6.5,38300,0.0,1.0
1995-10-18,6.25,6.38,6.13,6.38,61200,6.25,6.38,6.13,6.38,61200,0.0,1.0
1995-10-19,6.0,6.38,6.0,6.13,12600,6.0,6.38,6.0,6.13,12600,0.0,1.0
1995-10-20,6.13,6.13,6.13,6.13,3000,6.13,6.13,6.13,6.13,3000,0.0,1.0
1995-10-23,6.19,6.25,6.13,6.13,12500,6.19,6.25,6.13,6.13,12500,0.0,1.0
1995-10-24,6.25,6.25,6.0,6.0,7100,6.25,6.25,6.0,6.0,7100,0.0,1.0
1995-10-25,6.0,6.25,6.0,6.25,8500,6.0,6.25,6.0,6.25,8500,0.0,1.0
1995-10-26,6.0,6.13,6.0,6.13,17900,6.0,6.13,6.0,6.13,17900,0.0,1.0
1995-10-27,6.0,6.13,5.87,6.0,22200,6.0,6.13,5.87,6.0,22200,0.0,1.0
1995-10-30,6.13,6.13,6.13,6.13,3400,6.13,6.13,6.13,6.13,3400,0.0,1.0
1995-10-31,6.13,6.13,6.06,6.06,4400,6.13,6.13,6.06,6.06,4400,0.0,1.0
1995-11-01,6.06,6.13,6.06,6.06,9000,6.06,6.13,6.06,6.06,9000,0.0,1.0
1995-11-02,6.0,6.25,6.0,6.25,10700,6.0,6.25,6.0,6.25,10700,0.0,1.0
1995-11-03,6.0,6.0,6.0,6.0,700,6.0,6.0,6.0,6.0,700,0.0,1.0
1995-11-06,6.06,6.25,6.0,6.0,23300,6.06,6.25,6.0,6.0,23300,0.0,1.0
1995-11-07,6.25,6.25,6.13,6.25,22000,6.25,6.25,6.13,6.25,22000,0.0,1.0
1995-11-08,6.31,6.38,6.13,6.25,27800,6.31,6.38,6.13,6.25,27800,0.0,1.0
1995-11-09,5.87,6.25,5.87,6.13,59800,5.87,6.25,5.87,6.13,59800,0.0,1.0
1995-11-10,6.0,6.13,5.87,6.0,80000,6.0,6.13,5.87,6.0,80000,0.0,1.0
1995-11-13,5.94,6.0,5.75,5.87,14700,5.94,6.0,5.75,5.87,14700,0.0,1.0
1995-11-14,5.62,5.75,5.62,5.75,10000,5.62,5.75,5.62,5.75,10000,0.0,1.0
1995-11-15,5.5,5.5,5.5,5.5,14500,5.5,5.5,5.5,5.5,14500,0.0,1.0
1995-11-16,5.12,5.25,5.0,5.25,16600,5.12,5.25,5.0,5.25,16600,0.0,1.0
1995-11-17,4.88,5.12,4.88,5.12,10900,4.88,5.12,4.88,5.12,10900,0.0,1.0
1995-11-20,4.94,5.12,4.88,5.0,46400,4.94,5.12,4.88,5.0,46400,0.0,1.0
1995-11-21,4.88,5.0,4.88,5.0,16600,4.88,5.0,4.88,5.0,16600,0.0,1.0
1995-11-22,5.0,5.0,4.75,4.88,24000,5.0,5.0,4.75,4.88,24000,0.0,1.0
1995-11-24,4.75,5.0,4.75,5.0,1500,4.75,5.0,4.75,5.0,1500,0.0,1.0
1995-11-27,4.81,5.0,4.75,5.0,40100,4.81,5.0,4.75,5.0,40100,0.0,1.0
1995-11-28,4.75,5.0,4.75,5.0,12300,4.75,5.0,4.75,5.0,12300,0.0,1.0
1995-11-29,4.75,4.83,4.69,4.81,53300,4.75,4.83,4.69,4.81,53300,0.0,1.0
1995-11-30,4.63,4.88,4.5,4.88,70200,4.63,4.88,4.5,4.88,70200,0.0,1.0
1995-12-01,4.5,4.88,4.5,4.88,38000,4.5,4.88,4.5,4.88,38000,0.0,1.0
1995-12-04,4.75,4.88,4.63,4.88,13000,4.75,4.88,4.63,4.88,13000,0.0,1.0
1995-12-05,4.63,5.0,4.63,5.0,16700,4.63,5.0,4.63,5.0,16700,0.0,1.0
1995-12-06,4.88,5.0,4.75,4.75,52300,4.88,5.0,4.75,4.75,52300,0.0,1.0
1995-12-07,4.69,5.0,4.69,4.81,72400,4.69,5.0,4.69,4.81,72400,0.0,1.0
1995-12-08,4.75,4.88,4.63,4.75,53900,4.75,4.88,4.63,4.75,53900,0.0,1.0
1995-12-11,4.69,4.88,4.63,4.63,1700,4.69,4.88,4.63,4.63,1700,0.0,1.0
1995-12-12,4.75,4.88,4.75,4.88,10400,4.75,4.88,4.75,4.88,10400,0.0,1.0
1995-12-13,4.88,4.94,4.81,4.88,4700,4.88,4.94,4.81,4.88,4700,0.0,1.0
1995-12-14,4.94,5.06,4.94,5.0,56800,4.94,5.06,4.94,5.0,56800,0.0,1.0
1995-12-15,4.81,4.94,4.81,4.94,11100,4.81,4.94,4.81,4.94,11100,0.0,1.0
1995-12-18,4.88,4.94,4.81,4.94,26700,4.88,4.94,4.81,4.94,26700,0.0,1.0
1995-12-19,5.0,5.0,4.88,4.88,30600,5.0,5.0,4.88,4.88,30600,0.0,1.0
1995-12-20,4.97,5.0,4.94,5.0,17800,4.97,5.0,4.94,5.0,17800,0.0,1.0
1995-12-21,5.0,5.0,4.81,5.0,8000,5.0,5.0,4.81,5.0,8000,0.0,1.0
1995-12-22,4.94,5.0,4.94,5.0,16700,4.94,5.0,4.94,5.0,16700,0.0,1.0
1995-12-26,4.94,4.94,4.94,4.94,11000,4.94,4.94,4.94,4.94,11000,0.0,1.0
1995-12-27,4.88,4.88,4.88,4.88,6500,4.88,4.88,4.88,4.88,6500,0.0,1.0
1995-12-28,4.63,5.0,4.63,5.0,98600,4.63,5.0,4.63,5.0,98600,0.0,1.0
1995-12-29,4.63,4.94,4.63,4.75,26200,4.63,4.94,4.63,4.75,26200,0.0,1.0
1996-01-02,4.63,4.63,4.63,4.63,10400,4.63,4.63,4.63,4.63,10400,0.0,1.0
1996-01-03,4.81,4.81,4.81,4.81,700,4.81,4.81,4.81,4.81,700,0.0,1.0
1996-01-04,4.81,4.88,4.75,4.81,7100,4.81,4.88,4.75,4.81,7100,0.0,1.0
1996-01-05,4.69,4.81,4.69,4.81,13200,4.69,4.81,4.69,4.81,13200,0.0,1.0
1996-01-08,4.88,4.88,4.88,4.88,8000,4.88,4.88,4.88,4.88,8000,0.0,1.0
1996-01-09,4.81,4.94,4.81,4.94,2300,4.81,4.94,4.81,4.94,2300,0.0,1.0
1996-01-10,4.91,4.91,4.81,4.81,12400,4.91,4.91,4.81,4.81,12400,0.0,1.0
1996-01-11,4.94,4.94,4.94,4.94,2000,4.94,4.94,4.94,4.94,2000,0.0,1.0
1996-01-12,4.94,5.0,4.94,5.0,12400,4.94,5.0,4.94,5.0,12400,0.0,1.0
1996-01-15,4.81,4.94,4.75,4.88,27000,4.81,4.94,4.75,4.88,27000,0.0,1.0
1996-01-16,4.69,4.81,4.69,4.69,17400,4.69,4.81,4.69,4.69,17400,0.0,1.0
1996-01-17,4.56,4.56,4.56,4.56,1200,4.56,4.56,4.56,4.56,1200,0.0,1.0
1996-01-18,4.63,4.75,4.5,4.5,21800,4.63,4.75,4.5,4.5,21800,0.0,1.0
1996-01-19,4.56,4.56,4.56,4.56,200,4.56,4.56,4.56,4.56,200,0.0,1.0
1996-01-22,4.56,4.63,4.56,4.56,9600,4.56,4.63,4.56,4.56,9600,0.0,1.0
1996-01-23,4.5,4.56,4.44,4.56,14000,4.5,4.56,4.44,4.56,14000,0.0,1.0
1996-01-24,4.37,4.37,4.37,4.37,3600,4.37,4.37,4.37,4.37,3600,0.0,1.0
1996-01-25,4.25,4.5,4.12,4.37,18600,4.25,4.5,4.12,4.37,18600,0.0,1.0
1996-01-26,4.25,4.37,4.0,4.12,9200,4.25,4.37,4.0,4.12,9200,0.0,1.0
1996-01-29,4.0,4.37,4.0,4.25,48300,4.0,4.37,4.0,4.25,48300,0.0,1.0
1996-01-30,3.88,4.12,3.88,4.06,19100,3.88,4.12,3.88,4.06,19100,0.0,1.0
1996-01-31,3.94,4.0,3.75,3.75,16300,3.94,4.0,3.75,3.75,16300,0.0,1.0
1996-02-01,3.88,3.88,3.75,3.75,8200,3.88,3.88,3.75,3.75,8200,0.0,1.0
1996-02-02,3.88,4.0,3.88,3.88,22300,3.88,4.0,3.88,3.88,22300,0.0,1.0
1996-02-05,3.88,3.94,3.81,3.94,18800,3.88,3.94,3.81,3.94,18800,0.0,1.0
1996-02-06,4.0,4.0,3.81,3.88,20700,4.0,4.0,3.81,3.88,20700,0.0,1.0
1996-02-07,3.94,4.06,3.94,4.06,12400,3.94,4.06,3.94,4.06,12400,0.0,1.0
1996-02-08,3.81,3.94,3.75,3.94,11000,3.81,3.94,3.75,3.94,11000,0.0,1.0
1996-02-09,3.75,3.91,3.75,3.91,58200,3.75,3.91,3.75,3.91,58200,0.0,1.0
1996-02-12,3.25,3.88,3.0,3.81,125000,3.25,3.88,3.0,3.81,125000,0.0,1.0
1996-02-13,3.06,3.13,2.75,2.75,28100,3.06,3.13,2.75,2.75,28100,0.0,1.0
1996-02-14,3.5,3.5,3.13,3.13,26300,3.5,3.5,3.13,3.13,26300,0.0,1.0
1996-02-15,3.62,3.62,3.31,3.31,23600,3.62,3.62,3.31,3.31,23600,0.0,1.0
1996-02-16,3.75,4.0,3.62,3.75,54200,3.75,4.0,3.62,3.75,54200,0.0,1.0
1996-02-20,3.75,3.88,3.75,3.88,17000,3.75,3.88,3.75,3.88,17000,0.0,1.0
1996-02-21,3.88,3.88,3.81,3.81,2100,3.88,3.88,3.81,3.81,2100,0.0,1.0
1996-02-22,3.31,3.94,3.13,3.81,184100,3.31,3.94,3.13,3.81,184100,0.0,1.0
1996-02-23,3.13,3.56,3.13,3.56,89800,3.13,3.56,3.13,3.56,89800,0.0,1.0
1996-02-26,3.13,3.25,3.13,3.19,34500,3.13,3.25,3.13,3.19,34500,0.0,1.0
1996-02-27,3.75,3.75,3.19,3.19,34700,3.75,3.75,3.19,3.19,34700,0.0,1.0
1996-02-28,3.69,3.81,3.69,3.75,15900,3.69,3.81,3.69,3.75,15900,0.0,1.0
1996-02-29,3.62,3.75,3.62,3.62,16300,3.62,3.75,3.62,3.62,16300,0.0,1.0
1996-03-01,3.75,3.75,3.75,3.75,2000,3.75,3.75,3.75,3.75,2000,0.0,1.0
1996-03-04,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1996-03-05,3.13,3.7,3.13,3.62,50900,3.13,3.7,3.13,3.62,50900,0.0,1.0
1996-03-06,3.25,3.38,3.25,3.25,24400,3.25,3.38,3.25,3.25,24400,0.0,1.0
1996-03-07,3.5,3.5,3.25,3.38,66300,3.5,3.5,3.25,3.38,66300,0.0,1.0
1996-03-08,3.5,3.5,3.38,3.5,3900,3.5,3.5,3.38,3.5,3900,0.0,1.0
1996-03-11,3.55,3.62,3.38,3.62,11500,3.55,3.62,3.38,3.62,11500,0.0,1.0
1996-03-12,3.38,3.62,3.38,3.62,3500,3.38,3.62,3.38,3.62,3500,0.0,1.0
1996-03-13,3.75,3.88,3.62,3.62,10000,3.75,3.88,3.62,3.62,10000,0.0,1.0
1996-03-14,3.81,3.88,3.75,3.88,1600,3.81,3.88,3.75,3.88,1600,0.0,1.0
1996-03-15,3.5,3.5,3.5,3.5,2500,3.5,3.5,3.5,3.5,2500,0.0,1.0
1996-03-18,3.56,3.56,3.56,3.56,5000,3.56,3.56,3.56,3.56,5000,0.0,1.0
1996-03-19,3.75,3.75,3.75,3.75,3000,3.75,3.75,3.75,3.75,3000,0.0,1.0
1996-03-20,3.5,3.75,3.5,3.5,19600,3.5,3.75,3.5,3.5,19600,0.0,1.0
1996-03-21,3.5,3.62,3.5,3.62,2000,3.5,3.62,3.5,3.62,2000,0.0,1.0
1996-03-22,3.25,3.62,3.13,3.31,42900,3.25,3.62,3.13,3.31,42900,0.0,1.0
1996-03-25,3.13,3.38,3.13,3.19,23100,3.13,3.38,3.13,3.19,23100,0.0,1.0
1996-03-26,3.0,3.13,3.0,3.13,32500,3.0,3.13,3.0,3.13,32500,0.0,1.0
1996-03-27,3.0,3.13,3.0,3.0,38700,3.0,3.13,3.0,3.0,38700,0.0,1.0
1996-03-28,3.19,3.19,2.94,2.94,26900,3.19,3.19,2.94,2.94,26900,0.0,1.0
1996-03-29,3.13,3.25,3.0,3.0,10200,3.13,3.25,3.0,3.0,10200,0.0,1.0
1996-04-01,3.0,3.25,3.0,3.19,32600,3.0,3.25,3.0,3.19,32600,0.0,1.0
1996-04-02,3.0,3.09,3.0,3.06,13100,3.0,3.09,3.0,3.06,13100,0.0,1.0
1996-04-03,3.25,3.25,3.0,3.0,2900,3.25,3.25,3.0,3.0,2900,0.0,1.0
1996-04-04,3.13,3.25,3.13,3.19,34100,3.13,3.25,3.13,3.19,34100,0.0,1.0
1996-04-08,3.19,3.19,3.0,3.0,1000,3.19,3.19,3.0,3.0,1000,0.0,1.0
1996-04-09,3.0,3.13,3.0,3.0,5900,3.0,3.13,3.0,3.0,5900,0.0,1.0
1996-04-10,3.06,3.06,3.06,3.06,1000,3.06,3.06,3.06,3.06,1000,0.0,1.0
1996-04-11,3.13,3.25,3.13,3.19,7000,3.13,3.25,3.13,3.19,7000,0.0,1.0
1996-04-12,3.25,3.38,3.19,3.38,5700,3.25,3.38,3.19,3.38,5700,0.0,1.0
1996-04-15,3.25,3.38,3.25,3.38,17200,3.25,3.38,3.25,3.38,17200,0.0,1.0
1996-04-16,3.38,3.38,3.25,3.34,21700,3.38,3.38,3.25,3.34,21700,0.0,1.0
1996-04-17,3.13,3.25,3.0,3.25,26600,3.13,3.25,3.0,3.25,26600,0.0,1.0
1996-04-18,3.25,3.25,3.0,3.0,21500,3.25,3.25,3.0,3.0,21500,0.0,1.0
1996-04-19,3.13,3.13,3.13,3.13,7000,3.13,3.13,3.13,3.13,7000,0.0,1.0
1996-04-22,3.12,3.12,3.12,3.12,0,3.12,3.12,3.12,3.12,0,0.0,1.0
1996-04-23,3.0,3.0,3.0,3.0,6100,3.0,3.0,3.0,3.0,6100,0.0,1.0
1996-04-24,3.0,3.13,3.0,3.13,2300,3.0,3.13,3.0,3.13,2300,0.0,1.0
1996-04-25,3.06,3.06,3.0,3.0,5800,3.06,3.06,3.0,3.0,5800,0.0,1.0
1996-04-26,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
1996-04-29,3.3,3.38,3.0,3.0,29600,3.3,3.38,3.0,3.0,29600,0.0,1.0
1996-04-30,3.38,3.38,3.19,3.19,6500,3.38,3.38,3.19,3.19,6500,0.0,1.0
1996-05-01,3.62,3.62,3.44,3.5,36900,3.62,3.62,3.44,3.5,36900,0.0,1.0
1996-05-02,3.62,3.62,3.62,3.62,200,3.62,3.62,3.62,3.62,200,0.0,1.0
1996-05-03,3.5,3.75,3.5,3.75,8500,3.5,3.75,3.5,3.75,8500,0.0,1.0
1996-05-06,3.56,3.75,3.56,3.75,3400,3.56,3.75,3.56,3.75,3400,0.0,1.0
1996-05-07,3.56,3.56,3.56,3.56,0,3.56,3.56,3.56,3.56,0,0.0,1.0
1996-05-08,3.13,3.31,3.13,3.25,27000,3.13,3.31,3.13,3.25,27000,0.0,1.0
1996-05-09,3.25,3.25,3.13,3.25,31000,3.25,3.25,3.13,3.25,31000,0.0,1.0
1996-05-10,3.13,3.25,3.13,3.25,35200,3.13,3.25,3.13,3.25,35200,0.0,1.0
1996-05-13,3.25,3.25,3.0,3.0,1700,3.25,3.25,3.0,3.0,1700,0.0,1.0
1996-05-14,2.87,3.38,2.5,3.38,88400,2.87,3.38,2.5,3.38,88400,0.0,1.0
1996-05-15,2.87,3.25,2.87,3.0,51100,2.87,3.25,2.87,3.0,51100,0.0,1.0
1996-05-16,2.94,3.13,2.87,2.87,21200,2.94,3.13,2.87,2.87,21200,0.0,1.0
1996-05-17,3.13,3.25,3.0,3.25,47900,3.13,3.25,3.0,3.25,47900,0.0,1.0
1996-05-20,3.62,3.62,3.19,3.25,13500,3.62,3.62,3.19,3.25,13500,0.0,1.0
1996-05-21,3.25,3.5,3.25,3.38,18100,3.25,3.5,3.25,3.38,18100,0.0,1.0
1996-05-22,3.5,3.5,3.25,3.25,3300,3.5,3.5,3.25,3.25,3300,0.0,1.0
1996-05-23,3.13,3.38,3.13,3.28,32000,3.13,3.38,3.13,3.28,32000,0.0,1.0
1996-05-24,3.25,3.25,3.13,3.13,18400,3.25,3.25,3.13,3.13,18400,0.0,1.0
1996-05-28,3.19,3.38,3.19,3.19,14100,3.19,3.38,3.19,3.19,14100,0.0,1.0
1996-05-29,3.03,3.13,3.0,3.13,30300,3.03,3.13,3.0,3.13,30300,0.0,1.0
1996-05-30,3.38,3.38,3.13,3.13,6600,3.38,3.38,3.13,3.13,6600,0.0,1.0
1996-05-31,3.38,3.56,3.38,3.5,9200,3.38,3.56,3.38,3.5,9200,0.0,1.0
1996-06-03,3.38,3.44,3.38,3.38,4000,3.38,3.44,3.38,3.38,4000,0.0,1.0
1996-06-04,3.38,3.56,3.38,3.56,18600,3.38,3.56,3.38,3.56,18600,0.0,1.0
1996-06-05,2.94,3.5,2.87,3.38,121600,2.94,3.5,2.87,3.38,121600,0.0,1.0
1996-06-06,2.67,2.94,2.5,2.94,76600,2.67,2.94,2.5,2.94,76600,0.0,1.0
1996-06-07,3.09,3.25,2.75,2.87,99000,3.09,3.25,2.75,2.87,99000,0.0,1.0
1996-06-10,3.19,3.19,3.0,3.19,81000,3.19,3.19,3.0,3.19,81000,0.0,1.0
1996-06-11,3.19,3.31,3.19,3.19,54000,3.19,3.31,3.19,3.19,54000,0.0,1.0
1996-06-12,3.41,3.44,3.25,3.25,49500,3.41,3.44,3.25,3.25,49500,0.0,1.0
1996-06-13,3.69,3.69,3.38,3.41,59000,3.69,3.69,3.38,3.41,59000,0.0,1.0
1996-06-14,3.25,3.5,3.19,3.5,50500,3.25,3.5,3.19,3.5,50500,0.0,1.0
1996-06-17,3.19,3.19,3.13,3.19,5000,3.19,3.19,3.13,3.19,5000,0.0,1.0
1996-06-18,3.19,3.19,3.06,3.06,7700,3.19,3.19,3.06,3.06,7700,0.0,1.0
1996-06-19,3.13,3.13,3.13,3.13,3500,3.13,3.13,3.13,3.13,3500,0.0,1.0
1996-06-20,3.13,3.25,3.13,3.13,20400,3.13,3.25,3.13,3.13,20400,0.0,1.0
1996-06-21,3.0,3.25,3.0,3.13,21000,3.0,3.25,3.0,3.13,21000,0.0,1.0
1996-06-24,3.13,3.19,3.13,3.19,12500,3.13,3.19,3.13,3.19,12500,0.0,1.0
1996-06-25,3.13,3.13,3.13,3.13,6000,3.13,3.13,3.13,3.13,6000,0.0,1.0
1996-06-26,3.0,3.13,3.0,3.13,10000,3.0,3.13,3.0,3.13,10000,0.0,1.0
1996-06-27,3.0,3.13,3.0,3.13,13500,3.0,3.13,3.0,3.13,13500,0.0,1.0
1996-06-28,3.0,3.13,3.0,3.13,17500,3.0,3.13,3.0,3.13,17500,0.0,1.0
1996-07-01,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1996-07-02,3.0,3.0,3.0,3.0,10000,3.0,3.0,3.0,3.0,10000,0.0,1.0
1996-07-03,2.94,3.06,2.87,3.0,53000,2.94,3.06,2.87,3.0,53000,0.0,1.0
1996-07-05,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
1996-07-08,3.25,3.25,3.09,3.13,28100,3.25,3.25,3.09,3.13,28100,0.0,1.0
1996-07-09,3.31,3.31,3.31,3.31,1000,3.31,3.31,3.31,3.31,1000,0.0,1.0
1996-07-10,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1996-07-11,3.19,3.19,3.19,3.19,1500,3.19,3.19,3.19,3.19,1500,0.0,1.0
1996-07-12,3.19,3.19,3.19,3.19,1800,3.19,3.19,3.19,3.19,1800,0.0,1.0
1996-07-15,3.19,3.25,3.19,3.19,3300,3.19,3.25,3.19,3.19,3300,0.0,1.0
1996-07-16,3.0,3.48,3.0,3.48,88500,3.0,3.48,3.0,3.48,88500,0.0,1.0
1996-07-17,3.38,3.38,3.0,3.13,17700,3.38,3.38,3.0,3.13,17700,0.0,1.0
1996-07-18,3.25,3.25,3.25,3.25,1500,3.25,3.25,3.25,3.25,1500,0.0,1.0
1996-07-19,3.13,3.13,3.13,3.13,300,3.13,3.13,3.13,3.13,300,0.0,1.0
1996-07-22,3.0,3.0,3.0,3.0,1000,3.0,3.0,3.0,3.0,1000,0.0,1.0
1996-07-23,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1996-07-24,2.62,3.0,2.62,3.0,13700,2.62,3.0,2.62,3.0,13700,0.0,1.0
1996-07-25,3.38,3.5,2.81,2.81,19400,3.38,3.5,2.81,2.81,19400,0.0,1.0
1996-07-26,3.25,3.38,3.25,3.25,18100,3.25,3.38,3.25,3.25,18100,0.0,1.0
1996-07-29,3.13,3.13,3.13,3.13,2600,3.13,3.13,3.13,3.13,2600,0.0,1.0
1996-07-30,3.12,3.12,3.12,3.12,0,3.12,3.12,3.12,3.12,0,0.0,1.0
1996-07-31,3.19,3.19,3.19,3.19,300,3.19,3.19,3.19,3.19,300,0.0,1.0
1996-08-01,3.0,3.0,3.0,3.0,400,3.0,3.0,3.0,3.0,400,0.0,1.0
1996-08-02,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1996-08-05,3.0,3.0,3.0,3.0,500,3.0,3.0,3.0,3.0,500,0.0,1.0
1996-08-06,2.75,3.0,2.75,3.0,1500,2.75,3.0,2.75,3.0,1500,0.0,1.0
1996-08-07,2.87,2.87,2.75,2.75,9000,2.87,2.87,2.75,2.75,9000,0.0,1.0
1996-08-08,2.81,2.87,2.62,2.75,17800,2.81,2.87,2.62,2.75,17800,0.0,1.0
1996-08-09,2.5,2.62,2.5,2.62,2700,2.5,2.62,2.5,2.62,2700,0.0,1.0
1996-08-12,2.5,2.87,2.5,2.75,32800,2.5,2.87,2.5,2.75,32800,0.0,1.0
1996-08-13,2.5,2.87,2.5,2.87,1400,2.5,2.87,2.5,2.87,1400,0.0,1.0
1996-08-14,2.5,2.5,2.5,2.5,1800,2.5,2.5,2.5,2.5,1800,0.0,1.0
1996-08-15,2.38,2.5,2.38,2.5,5000,2.38,2.5,2.38,2.5,5000,0.0,1.0
1996-08-16,2.62,2.62,2.38,2.62,21000,2.62,2.62,2.38,2.62,21000,0.0,1.0
1996-08-19,2.5,2.75,2.5,2.62,22000,2.5,2.75,2.5,2.62,22000,0.0,1.0
1996-08-20,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1996-08-21,2.62,2.62,2.5,2.5,3500,2.62,2.62,2.5,2.5,3500,0.0,1.0
1996-08-22,2.31,2.62,2.31,2.5,2400,2.31,2.62,2.31,2.5,2400,0.0,1.0
1996-08-23,2.62,2.62,2.56,2.56,2700,2.62,2.62,2.56,2.56,2700,0.0,1.0
1996-08-26,2.62,2.75,2.62,2.62,10500,2.62,2.75,2.62,2.62,10500,0.0,1.0
1996-08-27,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1996-08-28,2.5,2.69,2.38,2.56,28600,2.5,2.69,2.38,2.56,28600,0.0,1.0
1996-08-29,2.44,2.44,2.38,2.38,8300,2.44,2.44,2.38,2.38,8300,0.0,1.0
1996-08-30,2.38,2.5,2.38,2.5,6300,2.38,2.5,2.38,2.5,6300,0.0,1.0
1996-09-03,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
1996-09-04,2.25,2.56,2.25,2.56,1500,2.25,2.56,2.25,2.56,1500,0.0,1.0
1996-09-05,1.94,2.44,1.94,2.31,25200,1.94,2.44,1.94,2.31,25200,0.0,1.0
1996-09-06,2.0,2.0,2.0,2.0,1000,2.0,2.0,2.0,2.0,1000,0.0,1.0
1996-09-09,2.25,2.25,2.25,2.25,2200,2.25,2.25,2.25,2.25,2200,0.0,1.0
1996-09-10,1.75,2.12,1.75,2.12,37800,1.75,2.12,1.75,2.12,37800,0.0,1.0
1996-09-11,1.94,2.0,1.75,1.94,25000,1.94,2.0,1.75,1.94,25000,0.0,1.0
1996-09-12,2.25,2.44,2.19,2.19,20800,2.25,2.44,2.19,2.19,20800,0.0,1.0
1996-09-13,3.13,3.13,2.56,2.56,21300,3.13,3.13,2.56,2.56,21300,0.0,1.0
1996-09-16,2.87,2.87,2.62,2.62,10000,2.87,2.87,2.62,2.62,10000,0.0,1.0
1996-09-17,2.75,2.87,2.62,2.62,68600,2.75,2.87,2.62,2.62,68600,0.0,1.0
1996-09-18,3.0,3.0,2.81,2.81,14000,3.0,3.0,2.81,2.81,14000,0.0,1.0
1996-09-19,2.81,3.0,2.81,3.0,8200,2.81,3.0,2.81,3.0,8200,0.0,1.0
1996-09-20,2.75,2.87,2.69,2.87,25000,2.75,2.87,2.69,2.87,25000,0.0,1.0
1996-09-23,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1996-09-24,2.69,2.87,2.69,2.87,68000,2.69,2.87,2.69,2.87,68000,0.0,1.0
1996-09-25,2.38,2.75,2.38,2.62,10900,2.38,2.75,2.38,2.62,10900,0.0,1.0
1996-09-26,2.62,2.62,2.62,2.62,2500,2.62,2.62,2.62,2.62,2500,0.0,1.0
1996-09-27,2.62,2.75,2.62,2.62,12500,2.62,2.75,2.62,2.62,12500,0.0,1.0
1996-09-30,2.62,2.62,2.62,2.62,1500,2.62,2.62,2.62,2.62,1500,0.0,1.0
1996-10-01,2.5,2.62,2.5,2.62,20000,2.5,2.62,2.5,2.62,20000,0.0,1.0
1996-10-02,2.38,2.38,2.38,2.38,6000,2.38,2.38,2.38,2.38,6000,0.0,1.0
1996-10-03,2.38,2.38,2.38,2.38,3000,2.38,2.38,2.38,2.38,3000,0.0,1.0
1996-10-04,2.38,2.5,2.38,2.38,13900,2.38,2.5,2.38,2.38,13900,0.0,1.0
1996-10-07,2.25,2.38,2.25,2.38,35500,2.25,2.38,2.25,2.38,35500,0.0,1.0
1996-10-08,2.38,2.38,2.25,2.25,6400,2.38,2.38,2.25,2.25,6400,0.0,1.0
1996-10-09,2.0,2.25,2.0,2.25,13400,2.0,2.25,2.0,2.25,13400,0.0,1.0
1996-10-10,2.25,2.25,2.25,2.25,1600,2.25,2.25,2.25,2.25,1600,0.0,1.0
1996-10-11,2.0,2.12,2.0,2.0,7600,2.0,2.12,2.0,2.0,7600,0.0,1.0
1996-10-14,2.25,2.25,2.25,2.25,3000,2.25,2.25,2.25,2.25,3000,0.0,1.0
1996-10-15,2.12,2.25,2.0,2.25,7000,2.12,2.25,2.0,2.25,7000,0.0,1.0
1996-10-16,2.0,2.0,2.0,2.0,300,2.0,2.0,2.0,2.0,300,0.0,1.0
1996-10-17,2.25,2.25,2.0,2.12,15400,2.25,2.25,2.0,2.12,15400,0.0,1.0
1996-10-18,2.0,2.25,2.0,2.19,28100,2.0,2.25,2.0,2.19,28100,0.0,1.0
1996-10-21,2.19,2.19,2.06,2.06,98500,2.19,2.19,2.06,2.06,98500,0.0,1.0
1996-10-22,2.12,2.25,2.12,2.12,5700,2.12,2.25,2.12,2.12,5700,0.0,1.0
1996-10-23,2.38,2.38,2.12,2.12,6400,2.38,2.38,2.12,2.12,6400,0.0,1.0
1996-10-24,2.0,2.12,1.94,2.12,11200,2.0,2.12,1.94,2.12,11200,0.0,1.0
1996-10-25,2.12,2.12,2.12,2.12,2000,2.12,2.12,2.12,2.12,2000,0.0,1.0
1996-10-28,1.94,1.94,1.94,1.94,900,1.94,1.94,1.94,1.94,900,0.0,1.0
1996-10-29,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1996-10-30,2.0,2.0,1.88,1.88,75000,2.0,2.0,1.88,1.88,75000,0.0,1.0
1996-10-31,2.0,2.0,1.94,1.94,10600,2.0,2.0,1.94,1.94,10600,0.0,1.0
1996-11-01,2.06,2.12,2.0,2.0,93400,2.06,2.12,2.0,2.0,93400,0.0,1.0
1996-11-04,2.0,2.0,2.0,2.0,13000,2.0,2.0,2.0,2.0,13000,0.0,1.0
1996-11-05,2.12,2.12,2.12,2.12,15500,2.12,2.12,2.12,2.12,15500,0.0,1.0
1996-11-06,2.12,2.12,2.12,2.12,6600,2.12,2.12,2.12,2.12,6600,0.0,1.0
1996-11-07,2.25,2.25,2.12,2.12,10000,2.25,2.25,2.12,2.12,10000,0.0,1.0
1996-11-08,2.31,2.62,2.31,2.38,18800,2.31,2.62,2.31,2.38,18800,0.0,1.0
1996-11-11,2.47,2.47,2.31,2.31,4900,2.47,2.47,2.31,2.31,4900,0.0,1.0
1996-11-12,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
1996-11-13,2.25,2.25,2.12,2.12,3700,2.25,2.25,2.12,2.12,3700,0.0,1.0
1996-11-14,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1996-11-15,2.12,2.12,2.12,2.12,2000,2.12,2.12,2.12,2.12,2000,0.0,1.0
1996-11-18,2.12,2.12,2.12,2.12,2300,2.12,2.12,2.12,2.12,2300,0.0,1.0
1996-11-19,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1996-11-20,2.12,2.12,2.12,2.12,8500,2.12,2.12,2.12,2.12,8500,0.0,1.0
1996-11-21,2.12,2.31,2.0,2.12,16000,2.12,2.31,2.0,2.12,16000,0.0,1.0
1996-11-22,2.12,2.12,2.0,2.0,2000,2.12,2.12,2.0,2.0,2000,0.0,1.0
1996-11-25,2.31,2.31,2.06,2.06,7000,2.31,2.31,2.06,2.06,7000,0.0,1.0
1996-11-26,2.31,2.38,2.31,2.38,3400,2.31,2.38,2.31,2.38,3400,0.0,1.0
1996-11-27,2.12,2.22,2.06,2.22,18200,2.12,2.22,2.06,2.22,18200,0.0,1.0
1996-11-29,2.25,2.38,2.06,2.31,22000,2.25,2.38,2.06,2.31,22000,0.0,1.0
1996-12-02,2.44,2.44,2.0,2.0,58900,2.44,2.44,2.0,2.0,58900,0.0,1.0
1996-12-03,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
1996-12-04,2.25,2.25,2.25,2.25,200,2.25,2.25,2.25,2.25,200,0.0,1.0
1996-12-05,2.06,2.38,2.06,2.12,24800,2.06,2.38,2.06,2.12,24800,0.0,1.0
1996-12-06,2.0,2.06,2.0,2.06,2200,2.0,2.06,2.0,2.06,2200,0.0,1.0
1996-12-09,2.34,2.34,2.0,2.0,9800,2.34,2.34,2.0,2.0,9800,0.0,1.0
1996-12-10,2.03,2.38,2.03,2.25,9300,2.03,2.38,2.03,2.25,9300,0.0,1.0
1996-12-11,2.06,2.06,2.03,2.03,5500,2.06,2.06,2.03,2.03,5500,0.0,1.0
1996-12-12,2.03,2.03,2.03,2.03,100,2.03,2.03,2.03,2.03,100,0.0,1.0
1996-12-13,2.44,2.44,2.03,2.03,2100,2.44,2.44,2.03,2.03,2100,0.0,1.0
1996-12-16,2.12,2.25,2.12,2.25,1400,2.12,2.25,2.12,2.25,1400,0.0,1.0
1996-12-17,2.06,2.44,2.03,2.44,38300,2.06,2.44,2.03,2.44,38300,0.0,1.0
1996-12-18,2.38,2.5,2.03,2.03,37300,2.38,2.5,2.03,2.03,37300,0.0,1.0
1996-12-19,2.06,2.38,2.03,2.38,59200,2.06,2.38,2.03,2.38,59200,0.0,1.0
1996-12-20,2.06,2.06,2.06,2.06,2000,2.06,2.06,2.06,2.06,2000,0.0,1.0
1996-12-23,2.06,2.06,1.88,2.03,62600,2.06,2.06,1.88,2.03,62600,0.0,1.0
1996-12-24,1.88,1.88,1.88,1.88,2000,1.88,1.88,1.88,1.88,2000,0.0,1.0
1996-12-26,1.88,2.0,1.88,1.88,2200,1.88,2.0,1.88,1.88,2200,0.0,1.0
1996-12-27,2.06,2.06,1.88,1.88,29100,2.06,2.06,1.88,1.88,29100,0.0,1.0
1996-12-30,1.63,2.06,1.59,1.88,49400,1.63,2.06,1.59,1.88,49400,0.0,1.0
1996-12-31,1.56,1.75,1.53,1.63,38600,1.56,1.75,1.53,1.63,38600,0.0,1.0
1997-01-02,1.77,1.77,1.75,1.75,11500,1.77,1.77,1.75,1.75,11500,0.0,1.0
1997-01-03,1.94,2.0,1.81,1.81,10000,1.94,2.0,1.81,1.81,10000,0.0,1.0
1997-01-06,2.19,2.25,2.0,2.0,10500,2.19,2.25,2.0,2.0,10500,0.0,1.0
1997-01-07,2.0,2.25,2.0,2.19,49700,2.0,2.25,2.0,2.19,49700,0.0,1.0
1997-01-08,2.0,2.12,2.0,2.12,2000,2.0,2.12,2.0,2.12,2000,0.0,1.0
1997-01-09,1.94,2.0,1.94,1.97,9000,1.94,2.0,1.94,1.97,9000,0.0,1.0
1997-01-10,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1997-01-13,2.0,2.0,2.0,2.0,6000,2.0,2.0,2.0,2.0,6000,0.0,1.0
1997-01-14,1.94,1.94,1.94,1.94,600,1.94,1.94,1.94,1.94,600,0.0,1.0
1997-01-15,2.12,2.12,1.94,1.94,2000,2.12,2.12,1.94,1.94,2000,0.0,1.0
1997-01-16,1.88,2.0,1.88,2.0,53200,1.88,2.0,1.88,2.0,53200,0.0,1.0
1997-01-17,1.94,1.94,1.94,1.94,6000,1.94,1.94,1.94,1.94,6000,0.0,1.0
1997-01-20,2.12,2.12,2.0,2.0,6200,2.12,2.12,2.0,2.0,6200,0.0,1.0
1997-01-21,2.31,2.31,2.0,2.0,85300,2.31,2.31,2.0,2.0,85300,0.0,1.0
1997-01-22,2.5,2.5,2.0,2.0,5600,2.5,2.5,2.0,2.0,5600,0.0,1.0
1997-01-23,2.25,2.5,2.19,2.5,50900,2.25,2.5,2.19,2.5,50900,0.0,1.0
1997-01-24,2.25,2.25,2.25,2.25,50000,2.25,2.25,2.25,2.25,50000,0.0,1.0
1997-01-27,2.19,2.19,2.19,2.19,1500,2.19,2.19,2.19,2.19,1500,0.0,1.0
1997-01-28,2.38,2.38,2.38,2.38,200,2.38,2.38,2.38,2.38,200,0.0,1.0
1997-01-29,2.06,2.31,2.06,2.31,54700,2.06,2.31,2.06,2.31,54700,0.0,1.0
1997-01-30,2.0,2.0,2.0,2.0,2000,2.0,2.0,2.0,2.0,2000,0.0,1.0
1997-01-31,2.0,2.25,2.0,2.25,9100,2.0,2.25,2.0,2.25,9100,0.0,1.0
1997-02-03,1.94,2.0,1.94,2.0,28500,1.94,2.0,1.94,2.0,28500,0.0,1.0
1997-02-04,1.94,1.94,1.88,1.88,21800,1.94,1.94,1.88,1.88,21800,0.0,1.0
1997-02-05,2.0,2.0,2.0,2.0,7900,2.0,2.0,2.0,2.0,7900,0.0,1.0
1997-02-06,1.94,2.0,1.94,2.0,2600,1.94,2.0,1.94,2.0,2600,0.0,1.0
1997-02-07,1.94,2.0,1.88,1.88,18600,1.94,2.0,1.88,1.88,18600,0.0,1.0
1997-02-10,2.0,2.19,2.0,2.19,8500,2.0,2.19,2.0,2.19,8500,0.0,1.0
1997-02-11,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
1997-02-12,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1997-02-13,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1997-02-14,1.88,2.12,1.88,2.12,6000,1.88,2.12,1.88,2.12,6000,0.0,1.0
1997-02-18,1.88,2.02,1.88,2.0,106100,1.88,2.02,1.88,2.0,106100,0.0,1.0
1997-02-19,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1997-02-20,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1997-02-21,1.88,1.88,1.88,1.88,7000,1.88,1.88,1.88,1.88,7000,0.0,1.0
1997-02-24,2.0,2.12,1.88,1.88,19000,2.0,2.12,1.88,1.88,19000,0.0,1.0
1997-02-25,2.03,2.03,1.88,2.0,34500,2.03,2.03,1.88,2.0,34500,0.0,1.0
1997-02-26,2.06,2.06,2.0,2.0,3300,2.06,2.06,2.0,2.0,3300,0.0,1.0
1997-02-27,2.12,2.12,2.12,2.12,5000,2.12,2.12,2.12,2.12,5000,0.0,1.0
1997-02-28,2.06,2.06,1.81,2.06,60000,2.06,2.06,1.81,2.06,60000,0.0,1.0
1997-03-03,2.0,2.0,1.94,1.94,20000,2.0,2.0,1.94,1.94,20000,0.0,1.0
1997-03-04,2.25,2.25,1.97,1.97,8400,2.25,2.25,1.97,1.97,8400,0.0,1.0
1997-03-05,1.97,1.97,1.97,1.97,500,1.97,1.97,1.97,1.97,500,0.0,1.0
1997-03-06,1.97,1.97,1.97,1.97,6000,1.97,1.97,1.97,1.97,6000,0.0,1.0
1997-03-07,1.97,1.97,1.97,1.97,0,1.97,1.97,1.97,1.97,0,0.0,1.0
1997-03-10,1.94,2.0,1.91,1.97,33000,1.94,2.0,1.91,1.97,33000,0.0,1.0
1997-03-11,1.88,1.88,1.88,1.88,1500,1.88,1.88,1.88,1.88,1500,0.0,1.0
1997-03-12,1.81,1.81,1.75,1.75,10100,1.81,1.81,1.75,1.75,10100,0.0,1.0
1997-03-13,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1997-03-14,1.88,1.88,1.75,1.75,10000,1.88,1.88,1.75,1.75,10000,0.0,1.0
1997-03-17,1.97,1.97,1.97,1.97,400,1.97,1.97,1.97,1.97,400,0.0,1.0
1997-03-18,1.97,1.97,1.97,1.97,5000,1.97,1.97,1.97,1.97,5000,0.0,1.0
1997-03-19,1.88,1.88,1.81,1.81,15000,1.88,1.88,1.81,1.81,15000,0.0,1.0
1997-03-20,1.91,1.91,1.84,1.84,20300,1.91,1.91,1.84,1.84,20300,0.0,1.0
1997-03-21,1.75,1.91,1.75,1.91,49800,1.75,1.91,1.75,1.91,49800,0.0,1.0
1997-03-24,1.88,1.88,1.75,1.75,3800,1.88,1.88,1.75,1.75,3800,0.0,1.0
1997-03-25,1.69,1.88,1.63,1.66,56900,1.69,1.88,1.63,1.66,56900,0.0,1.0
1997-03-26,1.5,1.63,1.28,1.63,54400,1.5,1.63,1.28,1.63,54400,0.0,1.0
1997-03-27,1.5,1.63,1.37,1.37,38000,1.5,1.63,1.37,1.37,38000,0.0,1.0
1997-03-31,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-04-01,1.5,1.63,1.37,1.44,10500,1.5,1.63,1.37,1.44,10500,0.0,1.0
1997-04-02,1.44,1.59,1.44,1.5,45200,1.44,1.59,1.44,1.5,45200,0.0,1.0
1997-04-03,1.47,1.63,1.47,1.63,28000,1.47,1.63,1.47,1.63,28000,0.0,1.0
1997-04-04,1.5,1.63,1.47,1.63,8000,1.5,1.63,1.47,1.63,8000,0.0,1.0
1997-04-07,1.63,1.63,1.63,1.63,4000,1.63,1.63,1.63,1.63,4000,0.0,1.0
1997-04-08,1.5,1.5,1.47,1.5,15500,1.5,1.5,1.47,1.5,15500,0.0,1.0
1997-04-09,1.63,1.63,1.63,1.63,3000,1.63,1.63,1.63,1.63,3000,0.0,1.0
1997-04-10,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1997-04-11,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1997-04-14,1.63,1.63,1.63,1.63,6000,1.63,1.63,1.63,1.63,6000,0.0,1.0
1997-04-15,1.56,1.56,1.5,1.5,18100,1.56,1.56,1.5,1.5,18100,0.0,1.0
1997-04-16,1.5,1.88,1.5,1.88,1600,1.5,1.88,1.5,1.88,1600,0.0,1.0
1997-04-17,1.56,1.63,1.5,1.5,15400,1.56,1.63,1.5,1.5,15400,0.0,1.0
1997-04-18,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1997-04-21,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1997-04-22,1.75,1.88,1.75,1.88,5500,1.75,1.88,1.75,1.88,5500,0.0,1.0
1997-04-23,1.56,1.56,1.56,1.56,3000,1.56,1.56,1.56,1.56,3000,0.0,1.0
1997-04-24,1.56,1.56,1.56,1.56,1000,1.56,1.56,1.56,1.56,1000,0.0,1.0
1997-04-25,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1997-04-28,1.56,1.63,1.56,1.63,1400,1.56,1.63,1.56,1.63,1400,0.0,1.0
1997-04-29,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1997-04-30,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1997-05-01,1.63,1.81,1.63,1.63,10000,1.63,1.81,1.63,1.63,10000,0.0,1.0
1997-05-02,1.63,1.75,1.63,1.63,2900,1.63,1.75,1.63,1.63,2900,0.0,1.0
1997-05-05,1.63,1.63,1.63,1.63,1400,1.63,1.63,1.63,1.63,1400,0.0,1.0
1997-05-06,1.63,1.63,1.63,1.63,2000,1.63,1.63,1.63,1.63,2000,0.0,1.0
1997-05-07,1.63,1.63,1.63,1.63,1000,1.63,1.63,1.63,1.63,1000,0.0,1.0
1997-05-08,1.69,1.72,1.63,1.72,22000,1.69,1.72,1.63,1.72,22000,0.0,1.0
1997-05-09,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1997-05-12,1.63,1.69,1.63,1.63,15500,1.63,1.69,1.63,1.63,15500,0.0,1.0
1997-05-13,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1997-05-14,1.56,1.69,1.56,1.69,28600,1.56,1.69,1.56,1.69,28600,0.0,1.0
1997-05-15,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1997-05-16,1.37,1.63,1.37,1.44,25000,1.37,1.63,1.37,1.44,25000,0.0,1.0
1997-05-19,1.37,1.37,1.31,1.31,10000,1.37,1.37,1.31,1.31,10000,0.0,1.0
1997-05-20,1.44,1.44,1.37,1.44,12900,1.44,1.44,1.37,1.44,12900,0.0,1.0
1997-05-21,1.44,1.44,1.44,1.44,3500,1.44,1.44,1.44,1.44,3500,0.0,1.0
1997-05-22,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1997-05-23,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
1997-05-27,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-05-28,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-05-29,1.56,1.56,1.5,1.5,7400,1.56,1.56,1.5,1.5,7400,0.0,1.0
1997-05-30,1.75,1.75,1.69,1.69,11800,1.75,1.75,1.69,1.69,11800,0.0,1.0
1997-06-02,1.88,1.88,1.63,1.81,12200,1.88,1.88,1.63,1.81,12200,0.0,1.0
1997-06-03,1.75,2.12,1.75,2.12,1500,1.75,2.12,1.75,2.12,1500,0.0,1.0
1997-06-04,1.94,1.94,1.75,1.75,15200,1.94,1.94,1.75,1.75,15200,0.0,1.0
1997-06-05,2.0,2.12,1.89,1.97,26600,2.0,2.12,1.89,1.97,26600,0.0,1.0
1997-06-06,2.19,2.5,2.06,2.06,35400,2.19,2.5,2.06,2.06,35400,0.0,1.0
1997-06-09,2.25,2.25,2.19,2.19,15200,2.25,2.25,2.19,2.19,15200,0.0,1.0
1997-06-10,2.14,2.23,2.14,2.23,14800,2.14,2.23,2.14,2.23,14800,0.0,1.0
1997-06-11,1.94,2.25,1.94,2.25,29000,1.94,2.25,1.94,2.25,29000,0.0,1.0
1997-06-12,1.94,1.94,1.94,1.94,10300,1.94,1.94,1.94,1.94,10300,0.0,1.0
1997-06-13,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1997-06-16,1.94,1.94,1.94,1.94,1000,1.94,1.94,1.94,1.94,1000,0.0,1.0
1997-06-17,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1997-06-18,1.88,1.88,1.88,1.88,1000,1.88,1.88,1.88,1.88,1000,0.0,1.0
1997-06-19,2.12,2.12,2.0,2.0,5800,2.12,2.12,2.0,2.0,5800,0.0,1.0
1997-06-20,1.94,2.25,1.94,2.06,12500,1.94,2.25,1.94,2.06,12500,0.0,1.0
1997-06-23,1.94,2.0,1.94,1.94,9300,1.94,2.0,1.94,1.94,9300,0.0,1.0
1997-06-24,1.63,1.75,1.5,1.75,38000,1.63,1.75,1.5,1.75,38000,0.0,1.0
1997-06-25,2.25,2.5,1.69,1.69,112600,2.25,2.5,1.69,1.69,112600,0.0,1.0
1997-06-26,2.56,2.56,2.12,2.38,172500,2.56,2.56,2.12,2.38,172500,0.0,1.0
1997-06-27,2.38,2.5,2.38,2.5,4400,2.38,2.5,2.38,2.5,4400,0.0,1.0
1997-06-30,2.12,2.12,2.12,2.12,3000,2.12,2.12,2.12,2.12,3000,0.0,1.0
1997-07-01,2.28,2.31,2.12,2.12,16100,2.28,2.31,2.12,2.12,16100,0.0,1.0
1997-07-02,2.0,2.25,2.0,2.25,50800,2.0,2.25,2.0,2.25,50800,0.0,1.0
1997-07-03,2.19,2.38,2.19,2.19,20600,2.19,2.38,2.19,2.19,20600,0.0,1.0
1997-07-07,2.12,2.12,2.0,2.0,11000,2.12,2.12,2.0,2.0,11000,0.0,1.0
1997-07-08,1.88,2.0,1.88,2.0,7400,1.88,2.0,1.88,2.0,7400,0.0,1.0
1997-07-09,2.12,2.12,1.88,1.88,61000,2.12,2.12,1.88,1.88,61000,0.0,1.0
1997-07-10,2.25,2.44,2.09,2.09,73000,2.25,2.44,2.09,2.09,73000,0.0,1.0
1997-07-11,2.31,2.31,2.31,2.31,2000,2.31,2.31,2.31,2.31,2000,0.0,1.0
1997-07-14,2.12,2.22,2.12,2.22,2500,2.12,2.22,2.12,2.22,2500,0.0,1.0
1997-07-15,2.25,2.38,2.0,2.0,34600,2.25,2.38,2.0,2.0,34600,0.0,1.0
1997-07-16,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1997-07-17,2.0,2.0,2.0,2.0,1300,2.0,2.0,2.0,2.0,1300,0.0,1.0
1997-07-18,2.12,2.31,2.12,2.19,18400,2.12,2.31,2.12,2.19,18400,0.0,1.0
1997-07-21,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
1997-07-22,2.0,2.0,2.0,2.0,6400,2.0,2.0,2.0,2.0,6400,0.0,1.0
1997-07-23,1.88,1.88,1.88,1.88,500,1.88,1.88,1.88,1.88,500,0.0,1.0
1997-07-24,2.0,2.0,1.88,1.88,5800,2.0,2.0,1.88,1.88,5800,0.0,1.0
1997-07-25,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1997-07-28,2.09,2.09,1.88,1.88,14000,2.09,2.09,1.88,1.88,14000,0.0,1.0
1997-07-29,1.88,1.88,1.88,1.88,7600,1.88,1.88,1.88,1.88,7600,0.0,1.0
1997-07-30,1.88,1.88,1.88,1.88,800,1.88,1.88,1.88,1.88,800,0.0,1.0
1997-07-31,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1997-08-01,2.0,2.12,1.88,1.88,7400,2.0,2.12,1.88,1.88,7400,0.0,1.0
1997-08-04,1.75,1.88,1.75,1.88,5000,1.75,1.88,1.75,1.88,5000,0.0,1.0
1997-08-05,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1997-08-06,1.94,1.94,1.75,1.75,15800,1.94,1.94,1.75,1.75,15800,0.0,1.0
1997-08-07,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1997-08-08,2.0,2.0,1.75,2.0,9900,2.0,2.0,1.75,2.0,9900,0.0,1.0
1997-08-11,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1997-08-12,1.97,2.06,1.88,1.94,187400,1.97,2.06,1.88,1.94,187400,0.0,1.0
1997-08-13,2.12,2.12,2.12,2.12,600,2.12,2.12,2.12,2.12,600,0.0,1.0
1997-08-14,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1997-08-15,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1997-08-18,2.0,2.0,2.0,2.0,1200,2.0,2.0,2.0,2.0,1200,0.0,1.0
1997-08-19,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1997-08-20,1.88,1.88,1.88,1.88,5000,1.88,1.88,1.88,1.88,5000,0.0,1.0
1997-08-21,1.88,1.88,1.88,1.88,800,1.88,1.88,1.88,1.88,800,0.0,1.0
1997-08-22,1.88,1.88,1.88,1.88,1000,1.88,1.88,1.88,1.88,1000,0.0,1.0
1997-08-25,1.69,2.0,1.5,2.0,12000,1.69,2.0,1.5,2.0,12000,0.0,1.0
1997-08-26,1.63,1.75,1.5,1.63,31200,1.63,1.75,1.5,1.63,31200,0.0,1.0
1997-08-27,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1997-08-28,1.88,1.88,1.75,1.75,5300,1.88,1.88,1.75,1.75,5300,0.0,1.0
1997-08-29,1.56,1.88,1.56,1.88,9500,1.56,1.88,1.56,1.88,9500,0.0,1.0
1997-09-02,1.5,1.63,1.5,1.63,5500,1.5,1.63,1.5,1.63,5500,0.0,1.0
1997-09-03,1.56,1.56,1.5,1.56,10000,1.56,1.56,1.5,1.56,10000,0.0,1.0
1997-09-04,1.5,1.56,1.5,1.56,50500,1.5,1.56,1.5,1.56,50500,0.0,1.0
1997-09-05,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-09-08,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-09-09,1.75,1.75,1.75,1.75,2000,1.75,1.75,1.75,1.75,2000,0.0,1.0
1997-09-10,1.75,1.75,1.75,1.75,200,1.75,1.75,1.75,1.75,200,0.0,1.0
1997-09-11,1.44,1.44,1.44,1.44,5000,1.44,1.44,1.44,1.44,5000,0.0,1.0
1997-09-12,1.5,1.56,1.44,1.5,19000,1.5,1.56,1.44,1.5,19000,0.0,1.0
1997-09-15,1.37,1.56,1.37,1.56,15100,1.37,1.56,1.37,1.56,15100,0.0,1.0
1997-09-16,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-09-17,1.5,1.5,1.44,1.44,1800,1.5,1.5,1.44,1.44,1800,0.0,1.0
1997-09-18,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-09-19,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-09-22,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-09-23,1.56,1.56,1.44,1.56,11300,1.56,1.56,1.44,1.56,11300,0.0,1.0
1997-09-24,1.44,1.5,1.44,1.44,3000,1.44,1.5,1.44,1.44,3000,0.0,1.0
1997-09-25,1.44,1.44,1.44,1.44,200,1.44,1.44,1.44,1.44,200,0.0,1.0
1997-09-26,1.5,1.5,1.5,1.5,5000,1.5,1.5,1.5,1.5,5000,0.0,1.0
1997-09-29,1.5,1.5,1.5,1.5,3000,1.5,1.5,1.5,1.5,3000,0.0,1.0
1997-09-30,1.75,2.0,1.5,1.5,27100,1.75,2.0,1.5,1.5,27100,0.0,1.0
1997-10-01,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1997-10-02,1.88,1.88,1.88,1.88,2000,1.88,1.88,1.88,1.88,2000,0.0,1.0
1997-10-03,1.75,1.75,1.5,1.63,5600,1.75,1.75,1.5,1.63,5600,0.0,1.0
1997-10-06,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1997-10-07,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1997-10-08,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1997-10-09,1.63,1.63,1.5,1.63,3500,1.63,1.63,1.5,1.63,3500,0.0,1.0
1997-10-10,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1997-10-13,1.5,1.5,1.37,1.5,28100,1.5,1.5,1.37,1.5,28100,0.0,1.0
1997-10-14,1.5,1.63,1.44,1.63,1700,1.5,1.63,1.44,1.63,1700,0.0,1.0
1997-10-15,1.5,1.5,1.5,1.5,2900,1.5,1.5,1.5,1.5,2900,0.0,1.0
1997-10-16,1.63,1.63,1.63,1.63,100,1.63,1.63,1.63,1.63,100,0.0,1.0
1997-10-17,1.63,1.63,1.44,1.44,4000,1.63,1.63,1.44,1.44,4000,0.0,1.0
1997-10-20,1.44,1.5,1.44,1.5,4800,1.44,1.5,1.44,1.5,4800,0.0,1.0
1997-10-21,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1997-10-22,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1997-10-23,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1997-10-24,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1997-10-27,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
1997-10-28,1.5,1.63,1.44,1.58,22000,1.5,1.63,1.44,1.58,22000,0.0,1.0
1997-10-29,1.75,1.75,1.63,1.63,9500,1.75,1.75,1.63,1.63,9500,0.0,1.0
1997-10-30,2.0,2.0,1.63,1.63,44800,2.0,2.0,1.63,1.63,44800,0.0,1.0
1997-10-31,1.89,2.0,1.88,1.88,48500,1.89,2.0,1.88,1.88,48500,0.0,1.0
1997-11-03,2.0,2.0,1.81,1.88,29000,2.0,2.0,1.81,1.88,29000,0.0,1.0
1997-11-04,2.0,2.0,1.81,1.81,39100,2.0,2.0,1.81,1.81,39100,0.0,1.0
1997-11-05,2.0,2.0,1.94,2.0,25000,2.0,2.0,1.94,2.0,25000,0.0,1.0
1997-11-06,1.97,2.0,1.97,2.0,10600,1.97,2.0,1.97,2.0,10600,0.0,1.0
1997-11-07,1.94,2.0,1.5,1.63,56400,1.94,2.0,1.5,1.63,56400,0.0,1.0
1997-11-10,2.0,2.0,1.94,1.94,5000,2.0,2.0,1.94,1.94,5000,0.0,1.0
1997-11-11,1.91,2.0,1.81,1.81,9300,1.91,2.0,1.81,1.81,9300,0.0,1.0
1997-11-12,1.88,2.12,1.88,2.0,125200,1.88,2.12,1.88,2.0,125200,0.0,1.0
1997-11-13,1.81,1.81,1.81,1.81,2000,1.81,1.81,1.81,1.81,2000,0.0,1.0
1997-11-14,1.94,1.94,1.75,1.75,4400,1.94,1.94,1.75,1.75,4400,0.0,1.0
1997-11-17,1.75,1.75,1.75,1.75,2400,1.75,1.75,1.75,1.75,2400,0.0,1.0
1997-11-18,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1997-11-19,1.97,2.0,1.94,2.0,29000,1.97,2.0,1.94,2.0,29000,0.0,1.0
1997-11-20,1.75,1.94,1.75,1.94,16200,1.75,1.94,1.75,1.94,16200,0.0,1.0
1997-11-21,1.63,1.63,1.63,1.63,200,1.63,1.63,1.63,1.63,200,0.0,1.0
1997-11-24,1.63,1.63,1.63,1.63,700,1.63,1.63,1.63,1.63,700,0.0,1.0
1997-11-25,1.75,1.88,1.63,1.88,17300,1.75,1.88,1.63,1.88,17300,0.0,1.0
1997-11-26,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1997-11-28,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1997-12-01,1.37,1.63,1.37,1.63,8000,1.37,1.63,1.37,1.63,8000,0.0,1.0
1997-12-02,1.37,1.5,1.37,1.5,9000,1.37,1.5,1.37,1.5,9000,0.0,1.0
1997-12-03,1.37,1.37,1.37,1.37,10000,1.37,1.37,1.37,1.37,10000,0.0,1.0
1997-12-04,1.63,1.63,1.37,1.37,19600,1.63,1.63,1.37,1.37,19600,0.0,1.0
1997-12-05,1.63,1.63,1.37,1.5,118200,1.63,1.63,1.37,1.5,118200,0.0,1.0
1997-12-08,1.75,1.75,1.63,1.69,18000,1.75,1.75,1.63,1.69,18000,0.0,1.0
1997-12-09,1.75,1.75,1.56,1.69,117000,1.75,1.75,1.56,1.69,117000,0.0,1.0
1997-12-10,1.75,1.84,1.69,1.84,3000,1.75,1.84,1.69,1.84,3000,0.0,1.0
1997-12-11,1.66,1.66,1.66,1.66,1500,1.66,1.66,1.66,1.66,1500,0.0,1.0
1997-12-12,1.66,1.66,1.66,1.66,0,1.66,1.66,1.66,1.66,0,0.0,1.0
1997-12-15,1.69,1.69,1.69,1.69,1500,1.69,1.69,1.69,1.69,1500,0.0,1.0
1997-12-16,1.75,1.75,1.59,1.59,9100,1.75,1.75,1.59,1.59,9100,0.0,1.0
1997-12-17,1.75,1.75,1.69,1.7,13000,1.75,1.75,1.69,1.7,13000,0.0,1.0
1997-12-18,1.59,1.75,1.59,1.75,10200,1.59,1.75,1.59,1.75,10200,0.0,1.0
1997-12-19,1.53,1.63,1.5,1.63,23800,1.53,1.63,1.5,1.63,23800,0.0,1.0
1997-12-22,1.5,1.5,1.5,1.5,2200,1.5,1.5,1.5,1.5,2200,0.0,1.0
1997-12-23,1.5,1.5,1.37,1.5,8700,1.5,1.5,1.37,1.5,8700,0.0,1.0
1997-12-24,1.53,1.56,1.53,1.56,5000,1.53,1.56,1.53,1.56,5000,0.0,1.0
1997-12-26,1.56,1.56,1.44,1.47,10700,1.56,1.56,1.44,1.47,10700,0.0,1.0
1997-12-29,1.44,1.63,1.44,1.56,17500,1.44,1.63,1.44,1.56,17500,0.0,1.0
1997-12-30,1.31,1.63,1.31,1.63,15300,1.31,1.63,1.31,1.63,15300,0.0,1.0
1997-12-31,1.5,1.5,1.37,1.37,11400,1.5,1.5,1.37,1.37,11400,0.0,1.0
1998-01-02,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-01-05,1.63,1.63,1.5,1.5,4000,1.63,1.63,1.5,1.5,4000,0.0,1.0
1998-01-06,1.5,1.5,1.5,1.5,5000,1.5,1.5,1.5,1.5,5000,0.0,1.0
1998-01-07,1.41,1.5,1.37,1.37,10600,1.41,1.5,1.37,1.37,10600,0.0,1.0
1998-01-08,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
1998-01-09,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
1998-01-12,1.5,1.63,1.5,1.53,5900,1.5,1.63,1.5,1.53,5900,0.0,1.0
1998-01-13,1.5,1.63,1.5,1.63,7100,1.5,1.63,1.5,1.63,7100,0.0,1.0
1998-01-14,1.5,1.56,1.5,1.56,9800,1.5,1.56,1.5,1.56,9800,0.0,1.0
1998-01-15,1.44,1.44,1.44,1.44,8000,1.44,1.44,1.44,1.44,8000,0.0,1.0
1998-01-16,1.5,1.5,1.5,1.5,19000,1.5,1.5,1.5,1.5,19000,0.0,1.0
1998-01-20,1.5,1.5,1.37,1.5,37100,1.5,1.5,1.37,1.5,37100,0.0,1.0
1998-01-21,1.56,1.63,1.5,1.5,12300,1.56,1.63,1.5,1.5,12300,0.0,1.0
1998-01-22,1.44,1.56,1.44,1.56,4100,1.44,1.56,1.44,1.56,4100,0.0,1.0
1998-01-23,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1998-01-26,1.63,1.63,1.56,1.56,6000,1.63,1.63,1.56,1.56,6000,0.0,1.0
1998-01-27,1.56,1.63,1.56,1.63,11300,1.56,1.63,1.56,1.63,11300,0.0,1.0
1998-01-28,1.63,1.63,1.56,1.63,14000,1.63,1.63,1.56,1.63,14000,0.0,1.0
1998-01-29,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
1998-01-30,1.63,1.63,1.5,1.56,32400,1.63,1.63,1.5,1.56,32400,0.0,1.0
1998-02-02,1.75,1.75,1.63,1.63,27800,1.75,1.75,1.63,1.63,27800,0.0,1.0
1998-02-03,1.75,1.81,1.63,1.75,20600,1.75,1.81,1.63,1.75,20600,0.0,1.0
1998-02-04,1.69,1.75,1.69,1.69,38300,1.69,1.75,1.69,1.69,38300,0.0,1.0
1998-02-05,1.69,1.69,1.63,1.63,5400,1.69,1.69,1.63,1.63,5400,0.0,1.0
1998-02-06,1.69,1.69,1.56,1.56,2500,1.69,1.69,1.56,1.56,2500,0.0,1.0
1998-02-09,1.72,1.72,1.72,1.72,1600,1.72,1.72,1.72,1.72,1600,0.0,1.0
1998-02-10,1.72,1.72,1.69,1.69,17000,1.72,1.72,1.69,1.69,17000,0.0,1.0
1998-02-11,1.53,1.72,1.53,1.69,11800,1.53,1.72,1.53,1.69,11800,0.0,1.0
1998-02-12,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
1998-02-13,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
1998-02-17,1.69,1.69,1.56,1.56,4200,1.69,1.69,1.56,1.56,4200,0.0,1.0
1998-02-18,1.69,1.69,1.69,1.69,8000,1.69,1.69,1.69,1.69,8000,0.0,1.0
1998-02-19,1.56,1.63,1.56,1.63,31600,1.56,1.63,1.56,1.63,31600,0.0,1.0
1998-02-20,1.66,1.66,1.66,1.66,2500,1.66,1.66,1.66,1.66,2500,0.0,1.0
1998-02-23,1.53,1.53,1.53,1.53,500,1.53,1.53,1.53,1.53,500,0.0,1.0
1998-02-24,1.53,1.66,1.53,1.63,12200,1.53,1.66,1.53,1.63,12200,0.0,1.0
1998-02-25,1.53,1.53,1.5,1.5,7900,1.53,1.53,1.5,1.5,7900,0.0,1.0
1998-02-26,1.5,1.72,1.47,1.63,36400,1.5,1.72,1.47,1.63,36400,0.0,1.0
1998-02-27,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-03-02,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-03-03,1.53,1.53,1.53,1.53,500,1.53,1.53,1.53,1.53,500,0.0,1.0
1998-03-04,1.53,1.63,1.53,1.53,18000,1.53,1.63,1.53,1.53,18000,0.0,1.0
1998-03-05,1.47,1.63,1.47,1.56,22300,1.47,1.63,1.47,1.56,22300,0.0,1.0
1998-03-06,1.56,1.56,1.56,1.56,2000,1.56,1.56,1.56,1.56,2000,0.0,1.0
1998-03-09,1.47,1.47,1.47,1.47,1800,1.47,1.47,1.47,1.47,1800,0.0,1.0
1998-03-10,1.47,1.47,1.47,1.47,0,1.47,1.47,1.47,1.47,0,0.0,1.0
1998-03-11,1.56,1.56,1.56,1.56,1500,1.56,1.56,1.56,1.56,1500,0.0,1.0
1998-03-12,1.5,1.53,1.47,1.53,10500,1.5,1.53,1.47,1.53,10500,0.0,1.0
1998-03-13,1.37,1.5,1.37,1.37,25900,1.37,1.5,1.37,1.37,25900,0.0,1.0
1998-03-16,1.37,1.37,1.37,1.37,57500,1.37,1.37,1.37,1.37,57500,0.0,1.0
1998-03-17,1.63,1.63,1.47,1.47,26400,1.63,1.63,1.47,1.47,26400,0.0,1.0
1998-03-18,1.59,1.59,1.59,1.59,6600,1.59,1.59,1.59,1.59,6600,0.0,1.0
1998-03-19,1.59,1.63,1.53,1.63,14100,1.59,1.63,1.53,1.63,14100,0.0,1.0
1998-03-20,1.56,1.63,1.5,1.5,19800,1.56,1.63,1.5,1.5,19800,0.0,1.0
1998-03-23,1.37,1.47,1.31,1.44,19200,1.37,1.47,1.31,1.44,19200,0.0,1.0
1998-03-24,1.5,1.5,1.37,1.37,2200,1.5,1.5,1.37,1.37,2200,0.0,1.0
1998-03-25,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
1998-03-26,1.5,1.5,1.37,1.5,10700,1.5,1.5,1.37,1.5,10700,0.0,1.0
1998-03-27,1.37,1.37,1.37,1.37,700,1.37,1.37,1.37,1.37,700,0.0,1.0
1998-03-30,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1998-03-31,1.5,1.5,1.5,1.5,7000,1.5,1.5,1.5,1.5,7000,0.0,1.0
1998-04-01,1.37,1.5,1.37,1.44,19000,1.37,1.5,1.37,1.44,19000,0.0,1.0
1998-04-02,1.25,1.44,1.25,1.37,45600,1.25,1.44,1.25,1.37,45600,0.0,1.0
1998-04-03,1.31,1.31,1.25,1.25,8000,1.31,1.31,1.25,1.25,8000,0.0,1.0
1998-04-06,1.03,1.25,1.03,1.25,59100,1.03,1.25,1.03,1.25,59100,0.0,1.0
1998-04-07,1.09,1.09,1.06,1.06,7500,1.09,1.09,1.06,1.06,7500,0.0,1.0
1998-04-08,1.19,1.19,1.19,1.19,5000,1.19,1.19,1.19,1.19,5000,0.0,1.0
1998-04-09,1.19,1.31,1.19,1.19,3700,1.19,1.31,1.19,1.19,3700,0.0,1.0
1998-04-13,1.44,1.44,1.31,1.31,7500,1.44,1.44,1.31,1.31,7500,0.0,1.0
1998-04-14,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1998-04-15,1.41,1.41,1.25,1.25,2200,1.41,1.41,1.25,1.25,2200,0.0,1.0
1998-04-16,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
1998-04-17,1.5,1.5,1.34,1.34,37000,1.5,1.5,1.34,1.34,37000,0.0,1.0
1998-04-20,1.81,2.06,1.44,1.5,157200,1.81,2.06,1.44,1.5,157200,0.0,1.0
1998-04-21,1.81,1.81,1.5,1.75,36600,1.81,1.81,1.5,1.75,36600,0.0,1.0
1998-04-22,1.75,1.75,1.63,1.75,10800,1.75,1.75,1.63,1.75,10800,0.0,1.0
1998-04-23,1.69,1.69,1.63,1.63,2400,1.69,1.69,1.63,1.63,2400,0.0,1.0
1998-04-24,1.63,1.69,1.63,1.69,3800,1.63,1.69,1.63,1.69,3800,0.0,1.0
1998-04-27,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1998-04-28,1.69,1.69,1.56,1.56,6500,1.69,1.69,1.56,1.56,6500,0.0,1.0
1998-04-29,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1998-04-30,1.75,1.88,1.63,1.63,67400,1.75,1.88,1.63,1.63,67400,0.0,1.0
1998-05-01,1.69,1.69,1.69,1.69,100,1.69,1.69,1.69,1.69,100,0.0,1.0
1998-05-04,1.63,1.75,1.63,1.75,5900,1.63,1.75,1.63,1.75,5900,0.0,1.0
1998-05-05,1.63,1.63,1.63,1.63,2000,1.63,1.63,1.63,1.63,2000,0.0,1.0
1998-05-06,1.63,1.63,1.63,1.63,1200,1.63,1.63,1.63,1.63,1200,0.0,1.0
1998-05-07,1.5,1.63,1.5,1.63,13100,1.5,1.63,1.5,1.63,13100,0.0,1.0
1998-05-08,1.59,1.63,1.56,1.63,23800,1.59,1.63,1.56,1.63,23800,0.0,1.0
1998-05-11,1.75,1.88,1.56,1.56,61100,1.75,1.88,1.56,1.56,61100,0.0,1.0
1998-05-12,1.75,1.81,1.69,1.69,17400,1.75,1.81,1.69,1.69,17400,0.0,1.0
1998-05-13,1.69,1.75,1.69,1.75,5000,1.69,1.75,1.69,1.75,5000,0.0,1.0
1998-05-14,1.66,1.66,1.66,1.66,200,1.66,1.66,1.66,1.66,200,0.0,1.0
1998-05-15,1.84,1.88,1.69,1.69,69000,1.84,1.88,1.69,1.69,69000,0.0,1.0
1998-05-18,1.63,1.72,1.59,1.72,6600,1.63,1.72,1.59,1.72,6600,0.0,1.0
1998-05-19,1.45,1.81,1.44,1.81,20700,1.45,1.81,1.44,1.81,20700,0.0,1.0
1998-05-20,1.44,1.44,1.31,1.37,20000,1.44,1.44,1.31,1.37,20000,0.0,1.0
1998-05-21,1.44,1.44,1.37,1.37,3000,1.44,1.44,1.37,1.37,3000,0.0,1.0
1998-05-22,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1998-05-26,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1998-05-27,1.25,1.25,1.25,1.25,7200,1.25,1.25,1.25,1.25,7200,0.0,1.0
1998-05-28,1.22,1.25,1.19,1.19,24900,1.22,1.25,1.19,1.19,24900,0.0,1.0
1998-05-29,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
1998-06-01,1.22,1.34,1.22,1.34,600,1.22,1.34,1.22,1.34,600,0.0,1.0
1998-06-02,1.28,1.34,1.19,1.34,21300,1.28,1.34,1.19,1.34,21300,0.0,1.0
1998-06-03,1.44,1.44,1.22,1.22,42600,1.44,1.44,1.22,1.22,42600,0.0,1.0
1998-06-04,1.44,1.44,1.44,1.44,1000,1.44,1.44,1.44,1.44,1000,0.0,1.0
1998-06-05,1.44,1.44,1.44,1.44,500,1.44,1.44,1.44,1.44,500,0.0,1.0
1998-06-08,1.37,1.37,1.37,1.37,500,1.37,1.37,1.37,1.37,500,0.0,1.0
1998-06-09,1.37,1.37,1.37,1.37,3000,1.37,1.37,1.37,1.37,3000,0.0,1.0
1998-06-10,1.44,1.44,1.44,1.44,4500,1.44,1.44,1.44,1.44,4500,0.0,1.0
1998-06-11,1.5,1.5,1.44,1.44,3900,1.5,1.5,1.44,1.44,3900,0.0,1.0
1998-06-12,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
1998-06-15,1.47,1.47,1.47,1.47,100,1.47,1.47,1.47,1.47,100,0.0,1.0
1998-06-16,1.47,1.47,1.47,1.47,500,1.47,1.47,1.47,1.47,500,0.0,1.0
1998-06-17,1.47,1.47,1.47,1.47,0,1.47,1.47,1.47,1.47,0,0.0,1.0
1998-06-18,1.56,1.56,1.47,1.47,23200,1.56,1.56,1.47,1.47,23200,0.0,1.0
1998-06-19,1.53,1.53,1.53,1.53,700,1.53,1.53,1.53,1.53,700,0.0,1.0
1998-06-22,1.5,1.53,1.47,1.53,4100,1.5,1.53,1.47,1.53,4100,0.0,1.0
1998-06-23,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1998-06-24,1.63,1.63,1.63,1.63,800,1.63,1.63,1.63,1.63,800,0.0,1.0
1998-06-25,1.69,1.75,1.63,1.63,23200,1.69,1.75,1.63,1.63,23200,0.0,1.0
1998-06-26,1.5,1.5,1.5,1.5,3000,1.5,1.5,1.5,1.5,3000,0.0,1.0
1998-06-29,1.63,1.63,1.63,1.63,800,1.63,1.63,1.63,1.63,800,0.0,1.0
1998-06-30,1.63,1.63,1.63,1.63,700,1.63,1.63,1.63,1.63,700,0.0,1.0
1998-07-01,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1998-07-02,1.53,1.53,1.53,1.53,1000,1.53,1.53,1.53,1.53,1000,0.0,1.0
1998-07-06,1.56,1.56,1.56,1.56,2500,1.56,1.56,1.56,1.56,2500,0.0,1.0
1998-07-07,1.37,1.47,1.37,1.47,7500,1.37,1.47,1.37,1.47,7500,0.0,1.0
1998-07-08,1.5,1.5,1.37,1.5,1500,1.5,1.5,1.37,1.5,1500,0.0,1.0
1998-07-09,1.44,1.44,1.44,1.44,800,1.44,1.44,1.44,1.44,800,0.0,1.0
1998-07-10,1.5,1.5,1.44,1.5,9700,1.5,1.5,1.44,1.5,9700,0.0,1.0
1998-07-13,1.5,1.5,1.41,1.41,1200,1.5,1.5,1.41,1.41,1200,0.0,1.0
1998-07-14,1.5,1.5,1.5,1.5,2400,1.5,1.5,1.5,1.5,2400,0.0,1.0
1998-07-15,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-07-16,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-07-17,1.59,1.63,1.41,1.41,20900,1.59,1.63,1.41,1.41,20900,0.0,1.0
1998-07-20,1.59,1.59,1.59,1.59,100,1.59,1.59,1.59,1.59,100,0.0,1.0
1998-07-21,1.59,1.59,1.5,1.5,34100,1.59,1.59,1.5,1.5,34100,0.0,1.0
1998-07-22,1.59,1.59,1.59,1.59,7000,1.59,1.59,1.59,1.59,7000,0.0,1.0
1998-07-23,1.56,1.72,1.56,1.63,14800,1.56,1.72,1.56,1.63,14800,0.0,1.0
1998-07-24,1.56,1.56,1.56,1.56,300,1.56,1.56,1.56,1.56,300,0.0,1.0
1998-07-27,1.56,1.58,1.56,1.56,14900,1.56,1.58,1.56,1.56,14900,0.0,1.0
1998-07-28,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1998-07-29,1.5,1.5,1.5,1.5,2000,1.5,1.5,1.5,1.5,2000,0.0,1.0
1998-07-30,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-07-31,1.22,1.31,1.22,1.31,16500,1.22,1.31,1.22,1.31,16500,0.0,1.0
1998-08-03,1.16,1.22,1.06,1.12,12200,1.16,1.22,1.06,1.12,12200,0.0,1.0
1998-08-04,1.41,1.41,1.12,1.16,94200,1.41,1.41,1.12,1.16,94200,0.0,1.0
1998-08-05,1.37,1.37,1.37,1.37,900,1.37,1.37,1.37,1.37,900,0.0,1.0
1998-08-06,1.63,1.63,1.5,1.59,39100,1.63,1.63,1.5,1.59,39100,0.0,1.0
1998-08-07,1.63,1.63,1.56,1.63,12100,1.63,1.63,1.56,1.63,12100,0.0,1.0
1998-08-10,1.5,1.75,1.36,1.72,60500,1.5,1.75,1.36,1.72,60500,0.0,1.0
1998-08-11,1.75,1.78,1.37,1.37,28100,1.75,1.78,1.37,1.37,28100,0.0,1.0
1998-08-12,1.66,1.78,1.66,1.69,36200,1.66,1.78,1.66,1.69,36200,0.0,1.0
1998-08-13,1.88,1.88,1.75,1.78,128700,1.88,1.88,1.75,1.78,128700,0.0,1.0
1998-08-14,1.88,1.88,1.81,1.84,121300,1.88,1.88,1.81,1.84,121300,0.0,1.0
1998-08-17,1.88,1.88,1.84,1.84,7000,1.88,1.88,1.84,1.84,7000,0.0,1.0
1998-08-18,1.78,1.81,1.78,1.81,2200,1.78,1.81,1.78,1.81,2200,0.0,1.0
1998-08-19,2.0,2.0,1.78,1.81,52900,2.0,2.0,1.78,1.81,52900,0.0,1.0
1998-08-20,1.88,2.0,1.75,2.0,38900,1.88,2.0,1.75,2.0,38900,0.0,1.0
1998-08-21,1.88,1.88,1.81,1.81,5000,1.88,1.88,1.81,1.81,5000,0.0,1.0
1998-08-24,1.84,1.91,1.81,1.88,63700,1.84,1.91,1.81,1.88,63700,0.0,1.0
1998-08-25,2.03,2.12,1.94,1.94,292700,2.03,2.12,1.94,1.94,292700,0.0,1.0
1998-08-26,2.31,2.56,2.0,2.0,225200,2.31,2.56,2.0,2.0,225200,0.0,1.0
1998-08-27,2.38,2.38,2.25,2.31,61900,2.38,2.38,2.25,2.31,61900,0.0,1.0
1998-08-28,2.0,2.34,1.66,2.34,70800,2.0,2.34,1.66,2.34,70800,0.0,1.0
1998-08-31,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1998-09-01,1.88,1.97,1.72,1.97,32900,1.88,1.97,1.72,1.97,32900,0.0,1.0
1998-09-02,1.81,1.81,1.5,1.75,16800,1.81,1.81,1.5,1.75,16800,0.0,1.0
1998-09-03,1.53,1.53,1.53,1.53,200,1.53,1.53,1.53,1.53,200,0.0,1.0
1998-09-04,1.75,1.78,1.5,1.78,5200,1.75,1.78,1.5,1.78,5200,0.0,1.0
1998-09-08,1.37,1.56,1.37,1.41,24800,1.37,1.56,1.37,1.41,24800,0.0,1.0
1998-09-09,1.97,2.06,1.72,1.72,29500,1.97,2.06,1.72,1.72,29500,0.0,1.0
1998-09-10,1.97,1.97,1.94,1.97,15500,1.97,1.97,1.94,1.97,15500,0.0,1.0
1998-09-11,1.75,1.88,1.66,1.78,41700,1.75,1.88,1.66,1.78,41700,0.0,1.0
1998-09-14,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1998-09-15,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1998-09-16,1.5,1.81,1.25,1.66,66200,1.5,1.81,1.25,1.66,66200,0.0,1.0
1998-09-17,1.59,1.59,1.59,1.59,500,1.59,1.59,1.59,1.59,500,0.0,1.0
1998-09-18,1.56,1.56,1.56,1.56,3000,1.56,1.56,1.56,1.56,3000,0.0,1.0
1998-09-21,1.37,1.44,1.37,1.44,6600,1.37,1.44,1.37,1.44,6600,0.0,1.0
1998-09-22,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1998-09-23,1.59,1.59,1.59,1.59,7500,1.59,1.59,1.59,1.59,7500,0.0,1.0
1998-09-24,1.59,1.59,1.59,1.59,0,1.59,1.59,1.59,1.59,0,0.0,1.0
1998-09-25,1.37,1.37,1.37,1.37,2500,1.37,1.37,1.37,1.37,2500,0.0,1.0
1998-09-28,1.63,1.63,1.63,1.63,12000,1.63,1.63,1.63,1.63,12000,0.0,1.0
1998-09-29,1.75,1.75,1.75,1.75,8600,1.75,1.75,1.75,1.75,8600,0.0,1.0
1998-09-30,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1998-10-01,1.81,1.81,1.75,1.81,10900,1.81,1.81,1.75,1.81,10900,0.0,1.0
1998-10-02,1.28,1.56,1.28,1.5,29600,1.28,1.56,1.28,1.5,29600,0.0,1.0
1998-10-05,1.69,1.72,1.69,1.72,5600,1.69,1.72,1.69,1.72,5600,0.0,1.0
1998-10-06,1.44,1.5,1.44,1.5,7200,1.44,1.5,1.44,1.5,7200,0.0,1.0
1998-10-07,1.44,1.44,1.44,1.44,200,1.44,1.44,1.44,1.44,200,0.0,1.0
1998-10-08,1.37,1.44,1.25,1.25,26400,1.37,1.44,1.25,1.25,26400,0.0,1.0
1998-10-09,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1998-10-12,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1998-10-13,1.12,1.25,1.12,1.25,15100,1.12,1.25,1.12,1.25,15100,0.0,1.0
1998-10-14,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1998-10-15,1.25,1.25,0.88,0.88,23700,1.25,1.25,0.88,0.88,23700,0.0,1.0
1998-10-16,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1998-10-19,1.28,1.37,1.25,1.25,3600,1.28,1.37,1.25,1.25,3600,0.0,1.0
1998-10-20,1.75,1.75,1.37,1.37,5000,1.75,1.75,1.37,1.37,5000,0.0,1.0
1998-10-21,1.37,1.37,1.37,1.37,4000,1.37,1.37,1.37,1.37,4000,0.0,1.0
1998-10-22,1.5,1.5,1.37,1.37,10300,1.5,1.5,1.37,1.37,10300,0.0,1.0
1998-10-23,1.75,1.75,1.12,1.37,38100,1.75,1.75,1.12,1.37,38100,0.0,1.0
1998-10-26,1.88,2.03,1.72,1.72,107900,1.88,2.03,1.72,1.72,107900,0.0,1.0
1998-10-27,1.31,1.94,1.0,1.88,102800,1.31,1.94,1.0,1.88,102800,0.0,1.0
1998-10-28,1.5,1.5,1.5,1.5,3700,1.5,1.5,1.5,1.5,3700,0.0,1.0
1998-10-29,1.88,2.0,1.88,1.88,14000,1.88,2.0,1.88,1.88,14000,0.0,1.0
1998-10-30,1.69,1.88,1.69,1.88,13800,1.69,1.88,1.69,1.88,13800,0.0,1.0
1998-11-02,2.09,2.09,1.81,2.0,41600,2.09,2.09,1.81,2.0,41600,0.0,1.0
1998-11-03,1.94,2.0,1.94,2.0,7200,1.94,2.0,1.94,2.0,7200,0.0,1.0
1998-11-04,2.03,2.09,2.0,2.0,5000,2.03,2.09,2.0,2.0,5000,0.0,1.0
1998-11-05,2.0,2.12,2.0,2.12,11000,2.0,2.12,2.0,2.12,11000,0.0,1.0
1998-11-06,2.0,2.03,2.0,2.0,5100,2.0,2.03,2.0,2.0,5100,0.0,1.0
1998-11-09,2.0,2.12,1.91,2.06,50400,2.0,2.12,1.91,2.06,50400,0.0,1.0
1998-11-10,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
1998-11-11,2.0,2.0,1.97,2.0,16700,2.0,2.0,1.97,2.0,16700,0.0,1.0
1998-11-12,2.12,2.12,2.0,2.09,40900,2.12,2.12,2.0,2.09,40900,0.0,1.0
1998-11-13,2.12,2.16,2.12,2.16,600,2.12,2.16,2.12,2.16,600,0.0,1.0
1998-11-16,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1998-11-17,2.06,2.19,2.06,2.12,28400,2.06,2.19,2.06,2.12,28400,0.0,1.0
1998-11-18,2.25,2.25,2.19,2.19,17500,2.25,2.25,2.19,2.19,17500,0.0,1.0
1998-11-19,2.25,2.38,2.19,2.19,48200,2.25,2.38,2.19,2.19,48200,0.0,1.0
1998-11-20,2.25,2.31,2.25,2.25,42400,2.25,2.31,2.25,2.25,42400,0.0,1.0
1998-11-23,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1998-11-24,2.44,2.44,2.25,2.25,31300,2.44,2.44,2.25,2.25,31300,0.0,1.0
1998-11-25,2.38,2.38,2.38,2.38,200,2.38,2.38,2.38,2.38,200,0.0,1.0
1998-11-27,2.47,2.47,2.25,2.25,6900,2.47,2.47,2.25,2.25,6900,0.0,1.0
1998-11-30,2.25,2.38,2.25,2.25,35000,2.25,2.38,2.25,2.25,35000,0.0,1.0
1998-12-01,2.38,2.38,2.12,2.12,700,2.38,2.38,2.12,2.12,700,0.0,1.0
1998-12-02,2.12,2.19,2.0,2.19,15300,2.12,2.19,2.0,2.19,15300,0.0,1.0
1998-12-03,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1998-12-04,2.0,2.06,2.0,2.06,3600,2.0,2.06,2.0,2.06,3600,0.0,1.0
1998-12-07,2.06,2.06,2.06,2.06,3800,2.06,2.06,2.06,2.06,3800,0.0,1.0
1998-12-08,2.03,2.03,2.03,2.03,500,2.03,2.03,2.03,2.03,500,0.0,1.0
1998-12-09,2.09,2.09,2.09,2.09,300,2.09,2.09,2.09,2.09,300,0.0,1.0
1998-12-10,2.0,2.0,2.0,2.0,1400,2.0,2.0,2.0,2.0,1400,0.0,1.0
1998-12-11,2.0,2.0,2.0,2.0,2400,2.0,2.0,2.0,2.0,2400,0.0,1.0
1998-12-14,1.94,2.06,1.94,2.0,5200,1.94,2.06,1.94,2.0,5200,0.0,1.0
1998-12-15,2.0,2.0,1.94,1.94,7100,2.0,2.0,1.94,1.94,7100,0.0,1.0
1998-12-16,2.06,2.06,2.0,2.0,14800,2.06,2.06,2.0,2.0,14800,0.0,1.0
1998-12-17,2.06,2.06,2.0,2.0,2500,2.06,2.06,2.0,2.0,2500,0.0,1.0
1998-12-18,2.03,2.03,2.03,2.03,700,2.03,2.03,2.03,2.03,700,0.0,1.0
1998-12-21,2.12,2.12,2.03,2.03,2200,2.12,2.12,2.03,2.03,2200,0.0,1.0
1998-12-22,2.06,2.12,2.0,2.06,20100,2.06,2.12,2.0,2.06,20100,0.0,1.0
1998-12-23,2.12,2.12,2.12,2.12,1500,2.12,2.12,2.12,2.12,1500,0.0,1.0
1998-12-24,2.06,2.25,2.06,2.12,14500,2.06,2.25,2.06,2.12,14500,0.0,1.0
1998-12-28,2.0,2.06,2.0,2.06,400,2.0,2.06,2.0,2.06,400,0.0,1.0
1998-12-29,2.0,2.06,2.0,2.06,6500,2.0,2.06,2.0,2.06,6500,0.0,1.0
1998-12-30,2.0,2.12,2.0,2.0,33100,2.0,2.12,2.0,2.0,33100,0.0,1.0
1998-12-31,2.0,2.12,2.0,2.0,4100,2.0,2.12,2.0,2.0,4100,0.0,1.0
1999-01-04,1.88,2.12,1.88,2.0,46900,1.88,2.12,1.88,2.0,46900,0.0,1.0
1999-01-05,2.0,2.0,1.91,2.0,6100,2.0,2.0,1.91,2.0,6100,0.0,1.0
1999-01-06,2.0,2.0,1.94,2.0,16600,2.0,2.0,1.94,2.0,16600,0.0,1.0
1999-01-07,2.06,2.06,2.06,2.06,11000,2.06,2.06,2.06,2.06,11000,0.0,1.0
1999-01-08,2.06,2.12,2.03,2.12,43400,2.06,2.12,2.03,2.12,43400,0.0,1.0
1999-01-11,2.0,2.06,1.97,2.03,19400,2.0,2.06,1.97,2.03,19400,0.0,1.0
1999-01-12,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1999-01-13,1.97,2.03,1.97,2.03,6500,1.97,2.03,1.97,2.03,6500,0.0,1.0
1999-01-14,2.0,2.0,1.94,1.94,5300,2.0,2.0,1.94,1.94,5300,0.0,1.0
1999-01-15,1.94,1.94,1.94,1.94,4400,1.94,1.94,1.94,1.94,4400,0.0,1.0
1999-01-19,1.88,2.0,1.56,2.0,32800,1.88,2.0,1.56,2.0,32800,0.0,1.0
1999-01-20,1.88,2.0,1.88,1.94,11900,1.88,2.0,1.88,1.94,11900,0.0,1.0
1999-01-21,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1999-01-22,2.06,2.06,2.0,2.0,24700,2.06,2.06,2.0,2.0,24700,0.0,1.0
1999-01-25,2.09,2.16,2.0,2.0,157800,2.09,2.16,2.0,2.0,157800,0.0,1.0
1999-01-26,2.19,2.25,2.12,2.25,11300,2.19,2.25,2.12,2.25,11300,0.0,1.0
1999-01-27,2.0,2.28,2.0,2.28,7900,2.0,2.28,2.0,2.28,7900,0.0,1.0
1999-01-28,2.03,2.12,2.0,2.03,50500,2.03,2.12,2.0,2.03,50500,0.0,1.0
1999-01-29,2.19,2.38,2.19,2.38,3300,2.19,2.38,2.19,2.38,3300,0.0,1.0
1999-02-01,2.12,2.19,2.03,2.19,44700,2.12,2.19,2.03,2.19,44700,0.0,1.0
1999-02-02,2.12,2.12,2.12,2.12,4000,2.12,2.12,2.12,2.12,4000,0.0,1.0
1999-02-03,2.0,2.0,2.0,2.0,2500,2.0,2.0,2.0,2.0,2500,0.0,1.0
1999-02-04,2.19,2.22,2.19,2.22,16500,2.19,2.22,2.19,2.22,16500,0.0,1.0
1999-02-05,2.16,2.16,2.16,2.16,9200,2.16,2.16,2.16,2.16,9200,0.0,1.0
1999-02-08,2.16,2.16,2.16,2.16,37700,2.16,2.16,2.16,2.16,37700,0.0,1.0
1999-02-09,2.12,2.12,2.12,2.12,2400,2.12,2.12,2.12,2.12,2400,0.0,1.0
1999-02-10,2.12,2.12,2.12,2.12,1000,2.12,2.12,2.12,2.12,1000,0.0,1.0
1999-02-11,2.12,2.16,2.12,2.16,104900,2.12,2.16,2.12,2.16,104900,0.0,1.0
1999-02-12,2.12,2.16,2.12,2.16,17100,2.12,2.16,2.12,2.16,17100,0.0,1.0
1999-02-16,2.16,2.16,2.12,2.12,15400,2.16,2.16,2.12,2.12,15400,0.0,1.0
1999-02-17,2.06,2.16,2.06,2.16,27600,2.06,2.16,2.06,2.16,27600,0.0,1.0
1999-02-18,2.03,2.06,2.03,2.06,30000,2.03,2.06,2.03,2.06,30000,0.0,1.0
1999-02-19,2.06,2.06,2.0,2.03,24400,2.06,2.06,2.0,2.03,24400,0.0,1.0
1999-02-22,2.0,2.06,2.0,2.06,11600,2.0,2.06,2.0,2.06,11600,0.0,1.0
1999-02-23,2.0,2.03,2.0,2.03,10100,2.0,2.03,2.0,2.03,10100,0.0,1.0
1999-02-24,2.03,2.03,2.0,2.0,2000,2.03,2.03,2.0,2.0,2000,0.0,1.0
1999-02-25,2.03,2.03,2.03,2.03,0,2.03,2.03,2.03,2.03,0,0.0,1.0
1999-02-26,2.0,2.0,1.97,2.0,29000,2.0,2.0,1.97,2.0,29000,0.0,1.0
1999-03-01,2.0,2.0,2.0,2.0,6100,2.0,2.0,2.0,2.0,6100,0.0,1.0
1999-03-02,2.0,2.0,2.0,2.0,5000,2.0,2.0,2.0,2.0,5000,0.0,1.0
1999-03-03,2.0,2.0,2.0,2.0,1700,2.0,2.0,2.0,2.0,1700,0.0,1.0
1999-03-04,1.97,1.97,1.97,1.97,2000,1.97,1.97,1.97,1.97,2000,0.0,1.0
1999-03-05,2.0,2.0,2.0,2.0,6600,2.0,2.0,2.0,2.0,6600,0.0,1.0
1999-03-08,1.969,1.969,1.969,1.969,500,1.969,1.969,1.969,1.969,500,0.0,1.0
1999-03-09,1.97,1.97,1.97,1.97,0,1.97,1.97,1.97,1.97,0,0.0,1.0
1999-03-10,2.0,2.0,2.0,2.0,200,2.0,2.0,2.0,2.0,200,0.0,1.0
1999-03-11,1.844,1.969,1.844,1.969,4000,1.844,1.969,1.844,1.969,4000,0.0,1.0
1999-03-12,1.844,1.844,1.844,1.844,3000,1.844,1.844,1.844,1.844,3000,0.0,1.0
1999-03-15,1.969,2.0,1.969,1.969,6000,1.969,2.0,1.969,1.969,6000,0.0,1.0
1999-03-16,1.938,1.969,1.938,1.969,8500,1.938,1.969,1.938,1.969,8500,0.0,1.0
1999-03-17,1.969,1.969,1.969,1.969,3500,1.969,1.969,1.969,1.969,3500,0.0,1.0
1999-03-18,1.875,1.938,1.75,1.75,18000,1.875,1.938,1.75,1.75,18000,0.0,1.0
1999-03-19,1.875,1.875,1.875,1.875,4500,1.875,1.875,1.875,1.875,4500,0.0,1.0
1999-03-22,1.875,1.875,1.875,1.875,400,1.875,1.875,1.875,1.875,400,0.0,1.0
1999-03-23,1.938,1.938,1.844,1.875,5000,1.938,1.938,1.844,1.875,5000,0.0,1.0
1999-03-24,1.875,1.875,1.844,1.875,7100,1.875,1.875,1.844,1.875,7100,0.0,1.0
1999-03-25,1.469,1.875,1.375,1.875,42900,1.469,1.875,1.375,1.875,42900,0.0,1.0
1999-03-26,1.75,1.75,1.5,1.531,17600,1.75,1.75,1.5,1.531,17600,0.0,1.0
1999-03-29,1.75,1.75,1.688,1.75,1800,1.75,1.75,1.688,1.75,1800,0.0,1.0
1999-03-30,1.688,1.813,1.688,1.813,3100,1.688,1.813,1.688,1.813,3100,0.0,1.0
1999-03-31,1.5,1.688,1.5,1.688,36100,1.5,1.688,1.5,1.688,36100,0.0,1.0
1999-04-01,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-04-05,1.688,1.688,1.563,1.563,4700,1.688,1.688,1.563,1.563,4700,0.0,1.0
1999-04-06,1.531,1.688,1.531,1.688,1700,1.531,1.688,1.531,1.688,1700,0.0,1.0
1999-04-07,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
1999-04-08,1.531,1.531,1.531,1.531,2200,1.531,1.531,1.531,1.531,2200,0.0,1.0
1999-04-09,1.688,1.75,1.625,1.625,5700,1.688,1.75,1.625,1.625,5700,0.0,1.0
1999-04-12,1.5,1.625,1.313,1.625,45700,1.5,1.625,1.313,1.625,45700,0.0,1.0
1999-04-13,1.5,1.5,1.5,1.5,6900,1.5,1.5,1.5,1.5,6900,0.0,1.0
1999-04-14,1.438,1.563,1.438,1.438,13300,1.438,1.563,1.438,1.438,13300,0.0,1.0
1999-04-15,1.438,1.438,1.438,1.438,1000,1.438,1.438,1.438,1.438,1000,0.0,1.0
1999-04-16,1.438,1.438,1.375,1.438,14800,1.438,1.438,1.375,1.438,14800,0.0,1.0
1999-04-19,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1999-04-20,1.25,1.438,0.875,1.438,79100,1.25,1.438,0.875,1.438,79100,0.0,1.0
1999-04-21,1.5,1.5,1.313,1.313,22700,1.5,1.5,1.313,1.313,22700,0.0,1.0
1999-04-22,1.313,1.313,1.313,1.313,800,1.313,1.313,1.313,1.313,800,0.0,1.0
1999-04-23,1.375,1.5,1.375,1.438,3200,1.375,1.5,1.375,1.438,3200,0.0,1.0
1999-04-26,1.5,1.625,1.375,1.5,9200,1.5,1.625,1.375,1.5,9200,0.0,1.0
1999-04-27,1.313,1.438,1.25,1.438,13900,1.313,1.438,1.25,1.438,13900,0.0,1.0
1999-04-28,1.313,1.375,1.313,1.375,9000,1.313,1.375,1.313,1.375,9000,0.0,1.0
1999-04-29,1.281,1.281,1.281,1.281,2000,1.281,1.281,1.281,1.281,2000,0.0,1.0
1999-04-30,1.438,1.438,1.438,1.438,1000,1.438,1.438,1.438,1.438,1000,0.0,1.0
1999-05-03,1.5,1.5,1.313,1.313,10000,1.5,1.5,1.313,1.313,10000,0.0,1.0
1999-05-04,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-05-05,1.563,1.563,1.469,1.469,5000,1.563,1.563,1.469,1.469,5000,0.0,1.0
1999-05-06,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1999-05-07,1.688,1.75,1.563,1.563,7800,1.688,1.75,1.563,1.563,7800,0.0,1.0
1999-05-10,1.375,1.688,1.375,1.688,504100,1.375,1.688,1.375,1.688,504100,0.0,1.0
1999-05-11,1.563,1.563,1.563,1.563,500,1.563,1.563,1.563,1.563,500,0.0,1.0
1999-05-12,1.5,1.563,1.5,1.563,11200,1.5,1.563,1.5,1.563,11200,0.0,1.0
1999-05-13,1.406,1.5,1.406,1.406,5400,1.406,1.5,1.406,1.406,5400,0.0,1.0
1999-05-14,1.5,1.594,1.5,1.5,3500,1.5,1.594,1.5,1.5,3500,0.0,1.0
1999-05-17,1.563,1.563,1.438,1.563,5900,1.563,1.563,1.438,1.563,5900,0.0,1.0
1999-05-18,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1999-05-19,1.5,1.5,1.5,1.5,2000,1.5,1.5,1.5,1.5,2000,0.0,1.0
1999-05-20,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-05-21,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1999-05-24,1.5,1.5,1.375,1.5,46100,1.5,1.5,1.375,1.5,46100,0.0,1.0
1999-05-25,1.5,1.688,1.469,1.5,30400,1.5,1.688,1.469,1.5,30400,0.0,1.0
1999-05-26,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-05-27,1.563,2.188,1.563,2.188,10900,1.563,2.188,1.563,2.188,10900,0.0,1.0
1999-05-28,1.75,1.781,1.563,1.672,6900,1.75,1.781,1.563,1.672,6900,0.0,1.0
1999-06-01,1.75,1.813,1.688,1.75,28700,1.75,1.813,1.688,1.75,28700,0.0,1.0
1999-06-02,1.625,1.625,1.625,1.625,5000,1.625,1.625,1.625,1.625,5000,0.0,1.0
1999-06-03,1.625,1.625,1.625,1.625,5000,1.625,1.625,1.625,1.625,5000,0.0,1.0
1999-06-04,1.625,1.625,1.625,1.625,18200,1.625,1.625,1.625,1.625,18200,0.0,1.0
1999-06-07,1.5,1.5,1.5,1.5,6500,1.5,1.5,1.5,1.5,6500,0.0,1.0
1999-06-08,1.5,1.5,1.438,1.438,62500,1.5,1.5,1.438,1.438,62500,0.0,1.0
1999-06-09,1.938,1.938,1.5,1.5,26500,1.938,1.938,1.5,1.5,26500,0.0,1.0
1999-06-10,1.531,1.75,1.5,1.75,13200,1.531,1.75,1.5,1.75,13200,0.0,1.0
1999-06-11,1.531,1.531,1.406,1.5,18600,1.531,1.531,1.406,1.5,18600,0.0,1.0
1999-06-14,1.5,1.563,1.375,1.563,61500,1.5,1.563,1.375,1.563,61500,0.0,1.0
1999-06-15,1.656,1.875,1.656,1.75,59400,1.656,1.875,1.656,1.75,59400,0.0,1.0
1999-06-16,1.625,1.688,1.625,1.688,12400,1.625,1.688,1.625,1.688,12400,0.0,1.0
1999-06-17,1.75,1.75,1.75,1.75,10000,1.75,1.75,1.75,1.75,10000,0.0,1.0
1999-06-18,1.781,1.781,1.781,1.781,2100,1.781,1.781,1.781,1.781,2100,0.0,1.0
1999-06-21,1.813,1.813,1.781,1.781,4800,1.813,1.813,1.781,1.781,4800,0.0,1.0
1999-06-22,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1999-06-23,1.938,2.0,1.875,1.875,30300,1.938,2.0,1.875,1.875,30300,0.0,1.0
1999-06-24,2.0,2.063,2.0,2.0,57800,2.0,2.063,2.0,2.0,57800,0.0,1.0
1999-06-25,2.0,2.188,2.0,2.188,7700,2.0,2.188,2.0,2.188,7700,0.0,1.0
1999-06-28,2.188,2.188,2.031,2.125,84800,2.188,2.188,2.031,2.125,84800,0.0,1.0
1999-06-29,2.0,2.125,2.0,2.125,32500,2.0,2.125,2.0,2.125,32500,0.0,1.0
1999-06-30,2.063,2.063,2.0,2.0,2200,2.063,2.063,2.0,2.0,2200,0.0,1.0
1999-07-01,2.188,2.188,2.063,2.063,30100,2.188,2.188,2.063,2.063,30100,0.0,1.0
1999-07-02,2.156,2.156,2.156,2.156,3700,2.156,2.156,2.156,2.156,3700,0.0,1.0
1999-07-06,2.125,2.125,1.906,2.094,17400,2.125,2.125,1.906,2.094,17400,0.0,1.0
1999-07-07,2.063,2.188,2.0,2.188,1600,2.063,2.188,2.0,2.188,1600,0.0,1.0
1999-07-08,2.125,2.125,2.094,2.125,17600,2.125,2.125,2.094,2.125,17600,0.0,1.0
1999-07-09,2.125,2.125,2.125,2.125,9000,2.125,2.125,2.125,2.125,9000,0.0,1.0
1999-07-12,2.0,2.188,2.0,2.188,41900,2.0,2.188,2.0,2.188,41900,0.0,1.0
1999-07-13,2.125,2.125,2.063,2.063,6900,2.125,2.125,2.063,2.063,6900,0.0,1.0
1999-07-14,2.219,2.219,2.031,2.125,57400,2.219,2.219,2.031,2.125,57400,0.0,1.0
1999-07-15,2.5,2.5,2.188,2.188,164800,2.5,2.5,2.188,2.188,164800,0.0,1.0
1999-07-16,3.188,3.25,2.5,2.625,83500,3.188,3.25,2.5,2.625,83500,0.0,1.0
1999-07-19,3.688,3.75,3.125,3.125,197400,3.688,3.75,3.125,3.125,197400,0.0,1.0
1999-07-20,3.125,3.625,3.125,3.5,154000,3.125,3.625,3.125,3.5,154000,0.0,1.0
1999-07-21,3.063,3.125,3.063,3.125,6400,3.063,3.125,3.063,3.125,6400,0.0,1.0
1999-07-22,3.0,3.063,2.938,3.063,41100,3.0,3.063,2.938,3.063,41100,0.0,1.0
1999-07-23,3.0,3.063,3.0,3.0,18300,3.0,3.063,3.0,3.0,18300,0.0,1.0
1999-07-26,3.375,3.406,2.938,2.969,83100,3.375,3.406,2.938,2.969,83100,0.0,1.0
1999-07-27,3.0,3.375,3.0,3.375,66500,3.0,3.375,3.0,3.375,66500,0.0,1.0
1999-07-28,3.0,3.0,2.969,3.0,54500,3.0,3.0,2.969,3.0,54500,0.0,1.0
1999-07-29,3.0,3.063,2.969,3.063,32000,3.0,3.063,2.969,3.063,32000,0.0,1.0
1999-07-30,3.063,3.063,3.0,3.063,8000,3.063,3.063,3.0,3.063,8000,0.0,1.0
1999-08-02,3.063,3.063,3.0,3.0,10500,3.063,3.063,3.0,3.0,10500,0.0,1.0
1999-08-03,3.0,3.031,3.0,3.031,8600,3.0,3.031,3.0,3.031,8600,0.0,1.0
1999-08-04,3.0,3.063,3.0,3.031,13000,3.0,3.063,3.0,3.031,13000,0.0,1.0
1999-08-05,3.063,3.125,3.0,3.125,46100,3.063,3.125,3.0,3.125,46100,0.0,1.0
1999-08-06,2.969,3.047,2.969,3.047,51100,2.969,3.047,2.969,3.047,51100,0.0,1.0
1999-08-09,3.0,3.125,2.969,3.125,20600,3.0,3.125,2.969,3.125,20600,0.0,1.0
1999-08-10,3.0,3.031,3.0,3.031,18500,3.0,3.031,3.0,3.031,18500,0.0,1.0
1999-08-11,2.969,3.0,2.969,2.969,17600,2.969,3.0,2.969,2.969,17600,0.0,1.0
1999-08-12,3.0,3.0,2.969,3.0,20800,3.0,3.0,2.969,3.0,20800,0.0,1.0
1999-08-13,2.719,3.0,2.625,2.984,32000,2.719,3.0,2.625,2.984,32000,0.0,1.0
1999-08-16,2.563,2.719,2.563,2.688,21500,2.563,2.719,2.563,2.688,21500,0.0,1.0
1999-08-17,3.188,3.25,2.625,2.625,74800,3.188,3.25,2.625,2.625,74800,0.0,1.0
1999-08-18,3.125,3.188,3.125,3.125,36000,3.125,3.188,3.125,3.125,36000,0.0,1.0
1999-08-19,3.313,3.313,3.063,3.172,37700,3.313,3.313,3.063,3.172,37700,0.0,1.0
1999-08-20,3.25,3.297,3.25,3.297,25600,3.25,3.297,3.25,3.297,25600,0.0,1.0
1999-08-23,3.375,3.438,3.281,3.281,26800,3.375,3.438,3.281,3.281,26800,0.0,1.0
1999-08-24,3.188,3.438,3.188,3.438,10500,3.188,3.438,3.188,3.438,10500,0.0,1.0
1999-08-25,3.375,3.5,3.375,3.375,27300,3.375,3.5,3.375,3.375,27300,0.0,1.0
1999-08-26,3.313,3.313,3.313,3.313,2800,3.313,3.313,3.313,3.313,2800,0.0,1.0
1999-08-27,3.313,3.313,3.313,3.313,1000,3.313,3.313,3.313,3.313,1000,0.0,1.0
1999-08-30,3.188,3.375,3.188,3.375,5000,3.188,3.375,3.188,3.375,5000,0.0,1.0
1999-08-31,3.313,3.313,3.0,3.125,14200,3.313,3.313,3.0,3.125,14200,0.0,1.0
1999-09-01,3.125,3.125,3.0,3.0,9300,3.125,3.125,3.0,3.0,9300,0.0,1.0
1999-09-02,3.344,3.344,3.25,3.25,5900,3.344,3.344,3.25,3.25,5900,0.0,1.0
1999-09-03,3.344,3.344,3.0,3.297,10800,3.344,3.344,3.0,3.297,10800,0.0,1.0
1999-09-07,3.0,3.094,3.0,3.094,3900,3.0,3.094,3.0,3.094,3900,0.0,1.0
1999-09-08,2.969,3.0,2.969,2.984,5000,2.969,3.0,2.969,2.984,5000,0.0,1.0
1999-09-09,3.0,3.031,3.0,3.031,11000,3.0,3.031,3.0,3.031,11000,0.0,1.0
1999-09-10,2.938,2.969,2.938,2.969,2000,2.938,2.969,2.938,2.969,2000,0.0,1.0
1999-09-13,2.844,2.844,2.844,2.844,500,2.844,2.844,2.844,2.844,500,0.0,1.0
1999-09-14,2.625,2.625,2.563,2.625,6300,2.625,2.625,2.563,2.625,6300,0.0,1.0
1999-09-15,3.031,3.031,3.0,3.016,29500,3.031,3.031,3.0,3.016,29500,0.0,1.0
1999-09-16,3.031,3.031,3.0,3.0,3800,3.031,3.031,3.0,3.0,3800,0.0,1.0
1999-09-17,2.938,3.031,2.938,3.0,8100,2.938,3.031,2.938,3.0,8100,0.0,1.0
1999-09-20,3.0,3.031,2.938,2.984,35500,3.0,3.031,2.938,2.984,35500,0.0,1.0
1999-09-21,3.063,3.063,3.063,3.063,400,3.063,3.063,3.063,3.063,400,0.0,1.0
1999-09-22,2.875,2.875,2.875,2.875,800,2.875,2.875,2.875,2.875,800,0.0,1.0
1999-09-23,2.75,2.75,2.625,2.75,2600,2.75,2.75,2.625,2.75,2600,0.0,1.0
1999-09-24,2.594,2.719,2.594,2.625,13100,2.594,2.719,2.594,2.625,13100,0.0,1.0
1999-09-27,2.563,2.625,2.563,2.625,6900,2.563,2.625,2.563,2.625,6900,0.0,1.0
1999-09-28,2.563,2.625,2.563,2.625,55600,2.563,2.625,2.563,2.625,55600,0.0,1.0
1999-09-29,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1999-09-30,2.563,2.656,2.563,2.656,1400,2.563,2.656,2.563,2.656,1400,0.0,1.0
1999-10-01,2.656,2.656,2.563,2.609,4000,2.656,2.656,2.563,2.609,4000,0.0,1.0
1999-10-04,2.563,2.563,2.563,2.563,500,2.563,2.563,2.563,2.563,500,0.0,1.0
1999-10-05,2.438,2.563,2.438,2.563,6100,2.438,2.563,2.438,2.563,6100,0.0,1.0
1999-10-06,2.438,2.438,2.438,2.438,500,2.438,2.438,2.438,2.438,500,0.0,1.0
1999-10-07,2.25,2.563,1.75,2.5,59600,2.25,2.563,1.75,2.5,59600,0.0,1.0
1999-10-08,2.328,2.328,2.328,2.328,2000,2.328,2.328,2.328,2.328,2000,0.0,1.0
1999-10-11,2.156,2.156,2.141,2.141,12500,2.156,2.156,2.141,2.141,12500,0.0,1.0
1999-10-12,2.219,2.219,2.219,2.219,1500,2.219,2.219,2.219,2.219,1500,0.0,1.0
1999-10-13,2.219,2.219,2.219,2.219,400,2.219,2.219,2.219,2.219,400,0.0,1.0
1999-10-14,2.25,2.25,2.25,2.25,5400,2.25,2.25,2.25,2.25,5400,0.0,1.0
1999-10-15,2.25,2.313,2.25,2.313,10600,2.25,2.313,2.25,2.313,10600,0.0,1.0
1999-10-18,2.875,2.875,2.25,2.25,12000,2.875,2.875,2.25,2.25,12000,0.0,1.0
1999-10-19,2.75,3.188,2.75,3.063,40300,2.75,3.188,2.75,3.063,40300,0.0,1.0
1999-10-20,2.688,2.875,2.375,2.75,10800,2.688,2.875,2.375,2.75,10800,0.0,1.0
1999-10-21,2.5,2.688,2.5,2.625,3300,2.5,2.688,2.5,2.625,3300,0.0,1.0
1999-10-22,2.688,2.688,2.688,2.688,200,2.688,2.688,2.688,2.688,200,0.0,1.0
1999-10-25,2.375,2.406,2.375,2.406,2100,2.375,2.406,2.375,2.406,2100,0.0,1.0
1999-10-26,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1999-10-27,2.25,2.5,2.25,2.5,6400,2.25,2.5,2.25,2.5,6400,0.0,1.0
1999-10-28,2.406,2.5,2.375,2.375,11000,2.406,2.5,2.375,2.375,11000,0.0,1.0
1999-10-29,2.438,2.594,2.438,2.594,12700,2.438,2.594,2.438,2.594,12700,0.0,1.0
1999-11-01,2.5,2.5,2.5,2.5,10000,2.5,2.5,2.5,2.5,10000,0.0,1.0
1999-11-02,2.563,2.563,2.563,2.563,700,2.563,2.563,2.563,2.563,700,0.0,1.0
1999-11-03,2.625,2.625,2.563,2.563,1400,2.625,2.625,2.563,2.563,1400,0.0,1.0
1999-11-04,2.938,3.0,2.594,2.625,25900,2.938,3.0,2.594,2.625,25900,0.0,1.0
1999-11-05,2.875,3.0,2.875,3.0,4600,2.875,3.0,2.875,3.0,4600,0.0,1.0
1999-11-08,3.0,3.625,2.875,3.063,66000,3.0,3.625,2.875,3.063,66000,0.0,1.0
1999-11-09,3.0,3.125,3.0,3.125,27800,3.0,3.125,3.0,3.125,27800,0.0,1.0
1999-11-10,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-11-11,2.875,3.031,2.875,3.031,11500,2.875,3.031,2.875,3.031,11500,0.0,1.0
1999-11-12,2.875,2.906,2.656,2.906,5000,2.875,2.906,2.656,2.906,5000,0.0,1.0
1999-11-15,2.875,2.969,2.844,2.906,33400,2.875,2.969,2.844,2.906,33400,0.0,1.0
1999-11-16,2.656,2.656,2.656,2.656,2400,2.656,2.656,2.656,2.656,2400,0.0,1.0
1999-11-17,2.688,2.688,2.656,2.656,4500,2.688,2.688,2.656,2.656,4500,0.0,1.0
1999-11-18,2.813,2.813,2.656,2.813,31300,2.813,2.813,2.656,2.813,31300,0.0,1.0
1999-11-19,2.688,2.813,2.625,2.813,19400,2.688,2.813,2.625,2.813,19400,0.0,1.0
1999-11-22,2.781,2.781,2.656,2.656,7700,2.781,2.781,2.656,2.656,7700,0.0,1.0
1999-11-23,2.781,2.781,2.781,2.781,500,2.781,2.781,2.781,2.781,500,0.0,1.0
1999-11-24,2.531,2.656,2.531,2.625,18200,2.531,2.656,2.531,2.625,18200,0.0,1.0
1999-11-26,2.531,2.531,2.531,2.531,1900,2.531,2.531,2.531,2.531,1900,0.0,1.0
1999-11-29,2.5,2.531,2.5,2.531,7500,2.5,2.531,2.5,2.531,7500,0.0,1.0
1999-11-30,2.531,2.531,2.0,2.469,95300,2.531,2.531,2.0,2.469,95300,0.0,1.0
1999-12-01,2.563,2.625,2.438,2.625,59800,2.563,2.625,2.438,2.625,59800,0.0,1.0
1999-12-02,2.5,2.5,2.5,2.5,12600,2.5,2.5,2.5,2.5,12600,0.0,1.0
1999-12-03,2.438,2.625,2.438,2.5,14000,2.438,2.625,2.438,2.5,14000,0.0,1.0
1999-12-06,2.438,2.5,2.438,2.438,41500,2.438,2.5,2.438,2.438,41500,0.0,1.0
1999-12-07,2.5,2.5,2.375,2.438,4400,2.5,2.5,2.375,2.438,4400,0.0,1.0
1999-12-08,2.375,2.375,2.25,2.375,6500,2.375,2.375,2.25,2.375,6500,0.0,1.0
1999-12-09,2.281,2.313,2.25,2.313,60400,2.281,2.313,2.25,2.313,60400,0.0,1.0
1999-12-10,2.438,2.438,2.313,2.375,14900,2.438,2.438,2.313,2.375,14900,0.0,1.0
1999-12-13,2.313,2.438,2.313,2.438,28700,2.313,2.438,2.313,2.438,28700,0.0,1.0
1999-12-14,2.25,2.469,2.25,2.469,10800,2.25,2.469,2.25,2.469,10800,0.0,1.0
1999-12-15,2.0,2.375,1.938,2.375,33400,2.0,2.375,1.938,2.375,33400,0.0,1.0
1999-12-16,2.031,2.031,1.969,2.0,39900,2.031,2.031,1.969,2.0,39900,0.0,1.0
1999-12-17,2.0,2.0,2.0,2.0,12000,2.0,2.0,2.0,2.0,12000,0.0,1.0
1999-12-20,2.094,2.094,2.0,2.031,29100,2.094,2.094,2.0,2.031,29100,0.0,1.0
1999-12-21,2.125,2.156,2.063,2.156,44700,2.125,2.156,2.063,2.156,44700,0.0,1.0
1999-12-22,2.188,2.25,2.125,2.125,19300,2.188,2.25,2.125,2.125,19300,0.0,1.0
1999-12-23,2.438,2.5,2.25,2.25,8300,2.438,2.5,2.25,2.25,8300,0.0,1.0
1999-12-27,2.188,2.813,2.188,2.813,18100,2.188,2.813,2.188,2.813,18100,0.0,1.0
1999-12-28,2.188,2.313,2.063,2.313,6300,2.188,2.313,2.063,2.313,6300,0.0,1.0
1999-12-29,2.0,2.125,1.938,2.125,36400,2.0,2.125,1.938,2.125,36400,0.0,1.0
1999-12-30,2.188,2.188,1.938,1.938,8900,2.188,2.188,1.938,1.938,8900,0.0,1.0
1999-12-31,2.188,2.188,2.125,2.125,7600,2.188,2.188,2.125,2.125,7600,0.0,1.0
2000-01-03,2.25,2.25,2.188,2.25,13200,2.25,2.25,2.188,2.25,13200,0.0,1.0
2000-01-04,2.188,2.25,2.094,2.234,13800,2.188,2.25,2.094,2.234,13800,0.0,1.0
2000-01-05,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2000-01-06,2.188,2.25,2.188,2.188,8800,2.188,2.25,2.188,2.188,8800,0.0,1.0
2000-01-07,2.219,2.219,2.219,2.219,2500,2.219,2.219,2.219,2.219,2500,0.0,1.0
2000-01-10,2.219,2.438,2.219,2.438,4300,2.219,2.438,2.219,2.438,4300,0.0,1.0
2000-01-11,2.469,2.469,2.25,2.25,5700,2.469,2.469,2.25,2.25,5700,0.0,1.0
2000-01-12,2.188,2.469,2.188,2.219,11700,2.188,2.469,2.188,2.219,11700,0.0,1.0
2000-01-13,2.031,2.094,2.031,2.094,47500,2.031,2.094,2.031,2.094,47500,0.0,1.0
2000-01-14,2.0,2.031,2.0,2.031,39000,2.0,2.031,2.0,2.031,39000,0.0,1.0
2000-01-18,2.063,2.375,2.063,2.125,42400,2.063,2.375,2.063,2.125,42400,0.0,1.0
2000-01-19,2.031,2.063,2.031,2.063,19200,2.031,2.063,2.031,2.063,19200,0.0,1.0
2000-01-20,2.031,2.063,2.031,2.031,50700,2.031,2.063,2.031,2.031,50700,0.0,1.0
2000-01-21,2.563,2.938,2.094,2.094,48400,2.563,2.938,2.094,2.094,48400,0.0,1.0
2000-01-24,2.938,3.5,2.438,2.688,234000,2.938,3.5,2.438,2.688,234000,0.0,1.0
2000-01-25,3.0,3.031,2.5,2.938,92600,3.0,3.031,2.5,2.938,92600,0.0,1.0
2000-01-26,2.813,2.813,2.5,2.578,17800,2.813,2.813,2.5,2.578,17800,0.0,1.0
2000-01-27,2.5,2.531,2.438,2.531,6200,2.5,2.531,2.438,2.531,6200,0.0,1.0
2000-01-28,2.75,2.813,2.438,2.563,27100,2.75,2.813,2.438,2.563,27100,0.0,1.0
2000-01-31,2.625,2.75,2.25,2.75,18200,2.625,2.75,2.25,2.75,18200,0.0,1.0
2000-02-01,2.5,2.625,2.5,2.625,4800,2.5,2.625,2.5,2.625,4800,0.0,1.0
2000-02-02,2.344,2.344,2.344,2.344,6900,2.344,2.344,2.344,2.344,6900,0.0,1.0
2000-02-03,2.188,2.375,2.0,2.25,36000,2.188,2.375,2.0,2.25,36000,0.0,1.0
2000-02-04,2.25,2.25,2.0,2.0,9300,2.25,2.25,2.0,2.0,9300,0.0,1.0
2000-02-07,2.063,2.172,2.031,2.172,20500,2.063,2.172,2.031,2.172,20500,0.0,1.0
2000-02-08,2.063,2.063,2.031,2.031,11000,2.063,2.063,2.031,2.031,11000,0.0,1.0
2000-02-09,2.031,2.188,2.031,2.188,13500,2.031,2.188,2.031,2.188,13500,0.0,1.0
2000-02-10,2.063,2.188,2.063,2.188,14100,2.063,2.188,2.063,2.188,14100,0.0,1.0
2000-02-11,2.25,2.25,2.125,2.125,15500,2.25,2.25,2.125,2.125,15500,0.0,1.0
2000-02-14,2.25,2.375,2.25,2.266,22900,2.25,2.375,2.25,2.266,22900,0.0,1.0
2000-02-15,2.25,2.25,2.125,2.25,11400,2.25,2.25,2.125,2.25,11400,0.0,1.0
2000-02-16,2.281,2.313,2.125,2.25,9700,2.281,2.313,2.125,2.25,9700,0.0,1.0
2000-02-17,2.563,2.594,2.281,2.328,37800,2.563,2.594,2.281,2.328,37800,0.0,1.0
2000-02-18,2.281,2.688,2.281,2.625,47500,2.281,2.688,2.281,2.625,47500,0.0,1.0
2000-02-22,2.25,2.281,2.25,2.281,32500,2.25,2.281,2.25,2.281,32500,0.0,1.0
2000-02-23,2.125,2.281,2.094,2.266,44200,2.125,2.281,2.094,2.266,44200,0.0,1.0
2000-02-24,2.0,2.313,2.0,2.094,93400,2.0,2.313,2.0,2.094,93400,0.0,1.0
2000-02-25,2.188,2.219,2.0,2.031,17900,2.188,2.219,2.0,2.031,17900,0.0,1.0
2000-02-28,1.875,2.188,1.844,2.141,47300,1.875,2.188,1.844,2.141,47300,0.0,1.0
2000-02-29,2.031,2.094,1.938,2.094,38400,2.031,2.094,1.938,2.094,38400,0.0,1.0
2000-03-01,2.0,2.0,1.938,1.938,29500,2.0,2.0,1.938,1.938,29500,0.0,1.0
2000-03-02,1.875,2.063,1.875,2.063,34400,1.875,2.063,1.875,2.063,34400,0.0,1.0
2000-03-03,1.875,2.063,1.844,1.938,41500,1.875,2.063,1.844,1.938,41500,0.0,1.0
2000-03-06,2.188,2.25,2.0,2.0,50600,2.188,2.25,2.0,2.0,50600,0.0,1.0
2000-03-07,2.25,2.438,2.219,2.25,148700,2.25,2.438,2.219,2.25,148700,0.0,1.0
2000-03-08,2.594,2.875,2.375,2.438,148200,2.594,2.875,2.375,2.438,148200,0.0,1.0
2000-03-09,2.813,2.938,2.75,2.844,94200,2.813,2.938,2.75,2.844,94200,0.0,1.0
2000-03-10,2.813,2.875,2.688,2.875,50500,2.813,2.875,2.688,2.875,50500,0.0,1.0
2000-03-13,2.625,2.75,2.625,2.625,34500,2.625,2.75,2.625,2.625,34500,0.0,1.0
2000-03-14,2.313,2.688,2.313,2.5,22500,2.313,2.688,2.313,2.5,22500,0.0,1.0
2000-03-15,2.406,2.531,2.313,2.313,22100,2.406,2.531,2.313,2.313,22100,0.0,1.0
2000-03-16,2.875,2.875,2.453,2.469,138900,2.875,2.875,2.453,2.469,138900,0.0,1.0
2000-03-17,2.75,2.938,2.75,2.906,121000,2.75,2.938,2.75,2.906,121000,0.0,1.0
2000-03-20,2.563,2.875,2.531,2.875,46900,2.563,2.875,2.531,2.875,46900,0.0,1.0
2000-03-21,2.406,2.5,2.25,2.5,23500,2.406,2.5,2.25,2.5,23500,0.0,1.0
2000-03-22,2.375,2.5,2.156,2.25,28000,2.375,2.5,2.156,2.25,28000,0.0,1.0
2000-03-23,2.281,2.438,2.281,2.438,7900,2.281,2.438,2.281,2.438,7900,0.0,1.0
2000-03-24,2.281,2.5,2.281,2.5,5000,2.281,2.5,2.281,2.5,5000,0.0,1.0
2000-03-27,2.125,2.281,2.031,2.281,19100,2.125,2.281,2.031,2.281,19100,0.0,1.0
2000-03-28,2.25,2.375,2.125,2.313,69600,2.25,2.375,2.125,2.313,69600,0.0,1.0
2000-03-29,2.563,2.813,2.375,2.625,37500,2.563,2.813,2.375,2.625,37500,0.0,1.0
2000-03-30,2.375,2.625,2.375,2.625,22000,2.375,2.625,2.375,2.625,22000,0.0,1.0
2000-03-31,2.344,2.375,2.344,2.375,6900,2.344,2.375,2.344,2.375,6900,0.0,1.0
2000-04-03,2.063,2.313,2.063,2.313,35600,2.063,2.313,2.063,2.313,35600,0.0,1.0
2000-04-04,2.0,2.313,2.0,2.063,23100,2.0,2.313,2.0,2.063,23100,0.0,1.0
2000-04-05,2.156,2.438,1.938,2.0,49100,2.156,2.438,1.938,2.0,49100,0.0,1.0
2000-04-06,2.188,2.188,2.063,2.156,41600,2.188,2.188,2.063,2.156,41600,0.0,1.0
2000-04-07,2.219,2.438,2.219,2.438,70300,2.219,2.438,2.219,2.438,70300,0.0,1.0
2000-04-10,2.063,2.594,2.063,2.594,26200,2.063,2.594,2.063,2.594,26200,0.0,1.0
2000-04-11,1.969,2.063,1.875,1.875,91600,1.969,2.063,1.875,1.875,91600,0.0,1.0
2000-04-12,2.094,2.25,1.938,2.156,18000,2.094,2.25,1.938,2.156,18000,0.0,1.0
2000-04-13,2.094,2.094,2.094,2.094,100,2.094,2.094,2.094,2.094,100,0.0,1.0
2000-04-14,1.938,2.063,1.938,2.0,23000,1.938,2.063,1.938,2.0,23000,0.0,1.0
2000-04-17,2.0,2.094,1.875,2.0,60600,2.0,2.094,1.875,2.0,60600,0.0,1.0
2000-04-18,1.938,2.0,1.875,2.0,12400,1.938,2.0,1.875,2.0,12400,0.0,1.0
2000-04-19,1.938,2.0,1.938,2.0,3200,1.938,2.0,1.938,2.0,3200,0.0,1.0
2000-04-20,1.938,2.0,1.938,2.0,10700,1.938,2.0,1.938,2.0,10700,0.0,1.0
2000-04-24,1.969,2.0,1.969,2.0,19000,1.969,2.0,1.969,2.0,19000,0.0,1.0
2000-04-25,2.063,2.094,2.031,2.094,6300,2.063,2.094,2.031,2.094,6300,0.0,1.0
2000-04-26,2.031,2.031,2.031,2.031,1500,2.031,2.031,2.031,2.031,1500,0.0,1.0
2000-04-27,2.0,2.0,1.875,1.891,16400,2.0,2.0,1.875,1.891,16400,0.0,1.0
2000-04-28,2.063,2.125,2.063,2.125,18200,2.063,2.125,2.063,2.125,18200,0.0,1.0
2000-05-01,2.25,2.25,2.125,2.125,3600,2.25,2.25,2.125,2.125,3600,0.0,1.0
2000-05-02,2.063,2.25,2.063,2.25,4300,2.063,2.25,2.063,2.25,4300,0.0,1.0
2000-05-03,2.0,2.063,1.969,2.063,36900,2.0,2.063,1.969,2.063,36900,0.0,1.0
2000-05-04,2.0,2.0,2.0,2.0,14000,2.0,2.0,2.0,2.0,14000,0.0,1.0
2000-05-05,1.906,2.063,1.906,2.031,44100,1.906,2.063,1.906,2.031,44100,0.0,1.0
2000-05-08,1.906,2.0,1.906,2.0,18900,1.906,2.0,1.906,2.0,18900,0.0,1.0
2000-05-09,1.938,2.0,1.906,2.0,14500,1.938,2.0,1.906,2.0,14500,0.0,1.0
2000-05-10,2.5,2.625,1.844,1.875,287000,2.5,2.625,1.844,1.875,287000,0.0,1.0
2000-05-11,2.375,2.75,2.25,2.719,146000,2.375,2.75,2.25,2.719,146000,0.0,1.0
2000-05-12,2.375,2.438,2.375,2.438,57300,2.375,2.438,2.375,2.438,57300,0.0,1.0
2000-05-15,2.375,2.5,2.375,2.5,45900,2.375,2.5,2.375,2.5,45900,0.0,1.0
2000-05-16,2.375,2.406,2.25,2.406,22600,2.375,2.406,2.25,2.406,22600,0.0,1.0
2000-05-17,2.563,2.656,2.344,2.375,143400,2.563,2.656,2.344,2.375,143400,0.0,1.0
2000-05-18,2.719,2.719,2.531,2.625,214100,2.719,2.719,2.531,2.625,214100,0.0,1.0
2000-05-19,2.688,2.75,2.547,2.563,154700,2.688,2.75,2.547,2.563,154700,0.0,1.0
2000-05-22,2.656,2.813,2.375,2.75,75100,2.656,2.813,2.375,2.75,75100,0.0,1.0
2000-05-23,2.531,2.781,2.531,2.781,23400,2.531,2.781,2.531,2.781,23400,0.0,1.0
2000-05-24,2.516,2.781,2.5,2.594,29800,2.516,2.781,2.5,2.594,29800,0.0,1.0
2000-05-25,2.25,2.75,2.25,2.625,53100,2.25,2.75,2.25,2.625,53100,0.0,1.0
2000-05-26,2.25,2.625,2.188,2.625,7300,2.25,2.625,2.188,2.625,7300,0.0,1.0
2000-05-30,2.25,2.75,2.25,2.563,10900,2.25,2.75,2.25,2.563,10900,0.0,1.0
2000-05-31,2.5,2.625,2.25,2.313,14800,2.5,2.625,2.25,2.313,14800,0.0,1.0
2000-06-01,2.625,2.625,2.5,2.5,8700,2.625,2.625,2.5,2.5,8700,0.0,1.0
2000-06-02,2.5,2.5,2.5,2.5,11000,2.5,2.5,2.5,2.5,11000,0.0,1.0
2000-06-05,2.438,2.438,2.125,2.25,57600,2.438,2.438,2.125,2.25,57600,0.0,1.0
2000-06-06,2.25,2.375,2.25,2.359,14800,2.25,2.375,2.25,2.359,14800,0.0,1.0
2000-06-07,2.063,2.25,2.063,2.25,56600,2.063,2.25,2.063,2.25,56600,0.0,1.0
2000-06-08,2.125,2.281,2.078,2.094,28000,2.125,2.281,2.078,2.094,28000,0.0,1.0
2000-06-09,2.125,2.125,2.094,2.125,5300,2.125,2.125,2.094,2.125,5300,0.0,1.0
2000-06-12,2.125,2.125,2.125,2.125,5000,2.125,2.125,2.125,2.125,5000,0.0,1.0
2000-06-13,2.063,2.063,2.031,2.063,120900,2.063,2.063,2.031,2.063,120900,0.0,1.0
2000-06-14,2.0,2.063,2.0,2.047,22900,2.0,2.063,2.0,2.047,22900,0.0,1.0
2000-06-15,2.0,2.031,1.938,2.0,40100,2.0,2.031,1.938,2.0,40100,0.0,1.0
2000-06-16,2.0,2.031,1.844,2.031,29900,2.0,2.031,1.844,2.031,29900,0.0,1.0
2000-06-19,2.0,2.0,1.969,2.0,6300,2.0,2.0,1.969,2.0,6300,0.0,1.0
2000-06-20,2.031,2.031,1.969,2.0,4500,2.031,2.031,1.969,2.0,4500,0.0,1.0
2000-06-21,2.0,2.0,1.969,2.0,35800,2.0,2.0,1.969,2.0,35800,0.0,1.0
2000-06-22,2.0,2.0,1.969,2.0,9500,2.0,2.0,1.969,2.0,9500,0.0,1.0
2000-06-23,2.219,2.25,1.969,1.969,499900,2.219,2.25,1.969,1.969,499900,0.0,1.0
2000-06-26,2.406,2.438,2.25,2.281,65000,2.406,2.438,2.25,2.281,65000,0.0,1.0
2000-06-27,2.375,2.516,2.375,2.5,54000,2.375,2.516,2.375,2.5,54000,0.0,1.0
2000-06-28,2.375,2.375,2.313,2.375,17400,2.375,2.375,2.313,2.375,17400,0.0,1.0
2000-06-29,2.25,2.266,2.219,2.25,48500,2.25,2.266,2.219,2.25,48500,0.0,1.0
2000-06-30,2.281,2.281,2.063,2.188,14100,2.281,2.281,2.063,2.188,14100,0.0,1.0
2000-07-03,2.281,2.313,2.25,2.25,11800,2.281,2.313,2.25,2.25,11800,0.0,1.0
2000-07-05,2.25,2.25,2.031,2.188,53200,2.25,2.25,2.031,2.188,53200,0.0,1.0
2000-07-06,2.25,2.25,2.25,2.25,1500,2.25,2.25,2.25,2.25,1500,0.0,1.0
2000-07-07,2.313,2.313,2.219,2.219,29100,2.313,2.313,2.219,2.219,29100,0.0,1.0
2000-07-10,2.438,2.438,2.297,2.297,26400,2.438,2.438,2.297,2.297,26400,0.0,1.0
2000-07-11,2.375,2.406,2.375,2.406,900,2.375,2.406,2.375,2.406,900,0.0,1.0
2000-07-12,2.281,2.375,2.25,2.344,39300,2.281,2.375,2.25,2.344,39300,0.0,1.0
2000-07-13,2.281,2.313,2.25,2.25,16600,2.281,2.313,2.25,2.25,16600,0.0,1.0
2000-07-14,2.313,2.313,2.25,2.281,15000,2.313,2.313,2.25,2.281,15000,0.0,1.0
2000-07-17,2.375,2.375,2.313,2.313,12400,2.375,2.375,2.313,2.313,12400,0.0,1.0
2000-07-18,2.406,2.406,2.25,2.313,18500,2.406,2.406,2.25,2.313,18500,0.0,1.0
2000-07-19,2.313,2.406,2.25,2.359,8000,2.313,2.406,2.25,2.359,8000,0.0,1.0
2000-07-20,2.094,2.313,2.063,2.266,66400,2.094,2.313,2.063,2.266,66400,0.0,1.0
2000-07-21,2.125,2.156,2.125,2.156,11200,2.125,2.156,2.125,2.156,11200,0.0,1.0
2000-07-24,2.25,2.25,2.25,2.25,1400,2.25,2.25,2.25,2.25,1400,0.0,1.0
2000-07-25,2.156,2.25,2.156,2.156,22800,2.156,2.25,2.156,2.156,22800,0.0,1.0
2000-07-26,2.094,2.094,2.094,2.094,1600,2.094,2.094,2.094,2.094,1600,0.0,1.0
2000-07-27,2.031,2.063,2.0,2.063,12900,2.031,2.063,2.0,2.063,12900,0.0,1.0
2000-07-28,2.031,2.031,2.031,2.031,5500,2.031,2.031,2.031,2.031,5500,0.0,1.0
2000-07-31,2.0,2.094,2.0,2.0,58400,2.0,2.094,2.0,2.0,58400,0.0,1.0
2000-08-01,1.969,2.0,1.875,2.0,34800,1.969,2.0,1.875,2.0,34800,0.0,1.0
2000-08-02,1.938,1.969,1.938,1.969,40800,1.938,1.969,1.938,1.969,40800,0.0,1.0
2000-08-03,1.938,1.969,1.938,1.938,44000,1.938,1.969,1.938,1.938,44000,0.0,1.0
2000-08-04,1.969,2.0,1.969,1.969,53200,1.969,2.0,1.969,1.969,53200,0.0,1.0
2000-08-07,2.0,2.125,1.938,1.969,38900,2.0,2.125,1.938,1.969,38900,0.0,1.0
2000-08-08,2.0,2.0,1.938,1.984,15600,2.0,2.0,1.938,1.984,15600,0.0,1.0
2000-08-09,2.0,2.063,1.984,1.984,11700,2.0,2.063,1.984,1.984,11700,0.0,1.0
2000-08-10,2.063,2.063,2.0,2.0,23000,2.063,2.063,2.0,2.0,23000,0.0,1.0
2000-08-11,2.0,2.063,2.0,2.063,30900,2.0,2.063,2.0,2.063,30900,0.0,1.0
2000-08-14,2.0,2.031,2.0,2.031,40000,2.0,2.031,2.0,2.031,40000,0.0,1.0
2000-08-15,2.063,2.063,2.0,2.0,20900,2.063,2.063,2.0,2.0,20900,0.0,1.0
2000-08-16,2.063,2.063,2.047,2.047,20900,2.063,2.063,2.047,2.047,20900,0.0,1.0
2000-08-17,2.063,2.125,2.063,2.078,17600,2.063,2.125,2.063,2.078,17600,0.0,1.0
2000-08-18,2.063,2.063,2.063,2.063,3200,2.063,2.063,2.063,2.063,3200,0.0,1.0
2000-08-21,2.094,2.188,2.047,2.094,19600,2.094,2.188,2.047,2.094,19600,0.0,1.0
2000-08-22,2.188,2.188,2.125,2.125,24200,2.188,2.188,2.125,2.125,24200,0.0,1.0
2000-08-23,2.188,2.188,2.125,2.125,27700,2.188,2.188,2.125,2.125,27700,0.0,1.0
2000-08-24,2.063,2.125,2.031,2.125,35000,2.063,2.125,2.031,2.125,35000,0.0,1.0
2000-08-25,2.125,2.125,2.031,2.031,13600,2.125,2.125,2.031,2.031,13600,0.0,1.0
2000-08-28,2.188,2.188,2.031,2.063,65300,2.188,2.188,2.031,2.063,65300,0.0,1.0
2000-08-29,2.188,2.188,2.094,2.094,45300,2.188,2.188,2.094,2.094,45300,0.0,1.0
2000-08-30,2.25,2.25,2.156,2.188,29700,2.25,2.25,2.156,2.188,29700,0.0,1.0
2000-08-31,2.25,2.281,2.25,2.25,29600,2.25,2.281,2.25,2.25,29600,0.0,1.0
2000-09-01,2.188,2.25,2.188,2.219,21200,2.188,2.25,2.188,2.219,21200,0.0,1.0
2000-09-05,2.219,2.25,2.094,2.125,19800,2.219,2.25,2.094,2.125,19800,0.0,1.0
2000-09-06,2.25,2.25,2.188,2.25,18600,2.25,2.25,2.188,2.25,18600,0.0,1.0
2000-09-07,2.219,2.25,2.094,2.25,32600,2.219,2.25,2.094,2.25,32600,0.0,1.0
2000-09-08,2.219,2.219,2.188,2.219,20400,2.219,2.219,2.188,2.219,20400,0.0,1.0
2000-09-11,2.188,2.188,2.188,2.188,300,2.188,2.188,2.188,2.188,300,0.0,1.0
2000-09-12,2.344,2.625,2.063,2.203,303800,2.344,2.625,2.063,2.203,303800,0.0,1.0
2000-09-13,2.188,2.375,1.938,2.344,78800,2.188,2.375,1.938,2.344,78800,0.0,1.0
2000-09-14,2.063,2.25,1.938,2.125,68100,2.063,2.25,1.938,2.125,68100,0.0,1.0
2000-09-15,2.031,2.156,2.031,2.156,4200,2.031,2.156,2.031,2.156,4200,0.0,1.0
2000-09-18,2.156,2.188,2.094,2.125,8200,2.156,2.188,2.094,2.125,8200,0.0,1.0
2000-09-19,2.125,2.156,2.125,2.156,11800,2.125,2.156,2.125,2.156,11800,0.0,1.0
2000-09-20,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2000-09-21,2.094,2.156,2.094,2.125,6300,2.094,2.156,2.094,2.125,6300,0.0,1.0
2000-09-22,2.063,2.094,2.0,2.094,48400,2.063,2.094,2.0,2.094,48400,0.0,1.0
2000-09-25,2.063,2.125,2.031,2.031,18400,2.063,2.125,2.031,2.031,18400,0.0,1.0
2000-09-26,2.031,2.063,2.031,2.031,12500,2.031,2.063,2.031,2.031,12500,0.0,1.0
2000-09-27,1.938,2.094,1.906,2.094,73000,1.938,2.094,1.906,2.094,73000,0.0,1.0
2000-09-28,2.156,2.156,1.969,1.969,24600,2.156,2.156,1.969,1.969,24600,0.0,1.0
2000-09-29,2.063,2.125,1.875,1.969,31800,2.063,2.125,1.875,1.969,31800,0.0,1.0
2000-10-02,1.938,2.031,1.875,2.031,14200,1.938,2.031,1.875,2.031,14200,0.0,1.0
2000-10-03,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2000-10-04,2.125,2.125,2.063,2.063,10100,2.125,2.125,2.063,2.063,10100,0.0,1.0
2000-10-05,2.125,2.125,2.063,2.125,10900,2.125,2.125,2.063,2.125,10900,0.0,1.0
2000-10-06,1.922,2.0,1.875,2.0,9600,1.922,2.0,1.875,2.0,9600,0.0,1.0
2000-10-09,2.0,2.0,1.969,1.969,6000,2.0,2.0,1.969,1.969,6000,0.0,1.0
2000-10-10,2.0,2.031,1.875,2.031,4400,2.0,2.031,1.875,2.031,4400,0.0,1.0
2000-10-11,2.0,2.0,1.906,1.969,25600,2.0,2.0,1.906,1.969,25600,0.0,1.0
2000-10-12,2.0,2.0,2.0,2.0,3600,2.0,2.0,2.0,2.0,3600,0.0,1.0
2000-10-13,2.063,2.063,1.875,2.016,13500,2.063,2.063,1.875,2.016,13500,0.0,1.0
2000-10-16,2.063,2.063,1.75,2.016,13500,2.063,2.063,1.75,2.016,13500,0.0,1.0
2000-10-17,2.125,2.125,2.063,2.063,20800,2.125,2.125,2.063,2.063,20800,0.0,1.0
2000-10-18,2.188,2.375,2.063,2.188,37200,2.188,2.375,2.063,2.188,37200,0.0,1.0
2000-10-19,2.063,2.078,2.063,2.078,3300,2.063,2.078,2.063,2.078,3300,0.0,1.0
2000-10-20,2.188,2.188,2.063,2.125,5000,2.188,2.188,2.063,2.125,5000,0.0,1.0
2000-10-23,2.063,2.172,2.031,2.063,5800,2.063,2.172,2.031,2.063,5800,0.0,1.0
2000-10-24,2.125,2.125,2.063,2.063,6300,2.125,2.125,2.063,2.063,6300,0.0,1.0
2000-10-25,1.938,2.078,1.938,2.063,12500,1.938,2.078,1.938,2.063,12500,0.0,1.0
2000-10-26,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2000-10-27,2.0,2.0,2.0,2.0,5800,2.0,2.0,2.0,2.0,5800,0.0,1.0
2000-10-30,1.875,1.969,1.875,1.969,9200,1.875,1.969,1.875,1.969,9200,0.0,1.0
2000-10-31,2.031,2.031,1.891,1.891,6700,2.031,2.031,1.891,1.891,6700,0.0,1.0
2000-11-01,1.953,1.953,1.953,1.953,800,1.953,1.953,1.953,1.953,800,0.0,1.0
2000-11-02,2.031,2.031,1.969,1.969,21100,2.031,2.031,1.969,1.969,21100,0.0,1.0
2000-11-03,1.906,2.031,1.875,2.0,45200,1.906,2.031,1.875,2.0,45200,0.0,1.0
2000-11-06,2.0,2.031,1.906,1.938,27200,2.0,2.031,1.906,1.938,27200,0.0,1.0
2000-11-07,2.0,2.0,1.906,1.938,16500,2.0,2.0,1.906,1.938,16500,0.0,1.0
2000-11-08,2.0,2.031,2.0,2.031,8100,2.0,2.031,2.0,2.031,8100,0.0,1.0
2000-11-09,2.0,2.063,1.906,2.016,14800,2.0,2.063,1.906,2.016,14800,0.0,1.0
2000-11-10,1.969,2.0,1.969,1.969,22100,1.969,2.0,1.969,1.969,22100,0.0,1.0
2000-11-13,1.969,2.0,1.969,1.969,4800,1.969,2.0,1.969,1.969,4800,0.0,1.0
2000-11-14,2.125,2.125,2.0,2.0,15400,2.125,2.125,2.0,2.0,15400,0.0,1.0
2000-11-15,1.969,2.031,1.969,2.0,35200,1.969,2.031,1.969,2.0,35200,0.0,1.0
2000-11-16,2.0,2.0,1.938,2.0,41500,2.0,2.0,1.938,2.0,41500,0.0,1.0
2000-11-17,2.031,2.031,2.0,2.0,26200,2.031,2.031,2.0,2.0,26200,0.0,1.0
2000-11-20,2.0,2.0,2.0,2.0,8500,2.0,2.0,2.0,2.0,8500,0.0,1.0
2000-11-21,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-11-22,2.0,2.0,2.0,2.0,200,2.0,2.0,2.0,2.0,200,0.0,1.0
2000-11-24,1.969,1.969,1.969,1.969,3700,1.969,1.969,1.969,1.969,3700,0.0,1.0
2000-11-27,1.906,2.031,1.75,2.031,33500,1.906,2.031,1.75,2.031,33500,0.0,1.0
2000-11-28,1.938,1.938,1.938,1.938,400,1.938,1.938,1.938,1.938,400,0.0,1.0
2000-11-29,1.844,1.969,1.844,1.969,40400,1.844,1.969,1.844,1.969,40400,0.0,1.0
2000-11-30,1.813,1.859,1.75,1.844,247200,1.813,1.859,1.75,1.844,247200,0.0,1.0
2000-12-01,1.719,1.75,1.688,1.75,10800,1.719,1.75,1.688,1.75,10800,0.0,1.0
2000-12-04,1.75,1.813,1.719,1.734,39100,1.75,1.813,1.719,1.734,39100,0.0,1.0
2000-12-05,1.719,1.75,1.719,1.75,55900,1.719,1.75,1.719,1.75,55900,0.0,1.0
2000-12-06,1.625,1.719,1.594,1.625,51300,1.625,1.719,1.594,1.625,51300,0.0,1.0
2000-12-07,1.656,1.656,1.656,1.656,7000,1.656,1.656,1.656,1.656,7000,0.0,1.0
2000-12-08,1.75,1.75,1.719,1.719,102400,1.75,1.75,1.719,1.719,102400,0.0,1.0
2000-12-11,1.719,1.75,1.594,1.719,91300,1.719,1.75,1.594,1.719,91300,0.0,1.0
2000-12-12,1.719,1.75,1.594,1.75,57000,1.719,1.75,1.594,1.75,57000,0.0,1.0
2000-12-13,1.781,1.813,1.578,1.641,77100,1.781,1.813,1.578,1.641,77100,0.0,1.0
2000-12-14,1.625,1.781,1.594,1.719,21500,1.625,1.781,1.594,1.719,21500,0.0,1.0
2000-12-15,1.719,1.75,1.563,1.563,26600,1.719,1.75,1.563,1.563,26600,0.0,1.0
2000-12-18,1.656,1.656,1.563,1.563,39100,1.656,1.656,1.563,1.563,39100,0.0,1.0
2000-12-19,1.5,1.625,1.5,1.594,34900,1.5,1.625,1.5,1.594,34900,0.0,1.0
2000-12-20,1.531,1.656,1.531,1.656,18100,1.531,1.656,1.531,1.656,18100,0.0,1.0
2000-12-21,1.25,1.531,1.25,1.5,13700,1.25,1.531,1.25,1.5,13700,0.0,1.0
2000-12-22,1.469,1.5,1.313,1.313,15300,1.469,1.5,1.313,1.313,15300,0.0,1.0
2000-12-26,1.59,1.59,1.41,1.41,11400,1.59,1.59,1.41,1.41,11400,0.0,1.0
2000-12-27,1.719,1.719,1.344,1.531,71100,1.719,1.719,1.344,1.531,71100,0.0,1.0
2000-12-28,1.688,1.75,1.656,1.75,102400,1.688,1.75,1.656,1.75,102400,0.0,1.0
2000-12-29,1.688,1.719,1.688,1.719,97700,1.688,1.719,1.688,1.719,97700,0.0,1.0
2001-01-02,1.594,1.656,1.594,1.625,11400,1.594,1.656,1.594,1.625,11400,0.0,1.0
2001-01-03,1.594,1.594,1.594,1.594,700,1.594,1.594,1.594,1.594,700,0.0,1.0
2001-01-04,1.563,1.563,1.563,1.563,8600,1.563,1.563,1.563,1.563,8600,0.0,1.0
2001-01-05,1.5,1.5,1.406,1.469,65600,1.5,1.5,1.406,1.469,65600,0.0,1.0
2001-01-08,1.531,1.531,1.531,1.531,5300,1.531,1.531,1.531,1.531,5300,0.0,1.0
2001-01-09,1.625,1.656,1.563,1.563,104200,1.625,1.656,1.563,1.563,104200,0.0,1.0
2001-01-10,1.625,1.656,1.594,1.656,70000,1.625,1.656,1.594,1.656,70000,0.0,1.0
2001-01-11,1.625,1.656,1.609,1.625,66700,1.625,1.656,1.609,1.625,66700,0.0,1.0
2001-01-12,1.625,1.625,1.594,1.625,18100,1.625,1.625,1.594,1.625,18100,0.0,1.0
2001-01-16,1.625,1.656,1.594,1.625,21200,1.625,1.656,1.594,1.625,21200,0.0,1.0
2001-01-17,1.625,1.656,1.594,1.594,7500,1.625,1.656,1.594,1.594,7500,0.0,1.0
2001-01-18,1.625,1.625,1.563,1.594,5200,1.625,1.625,1.563,1.594,5200,0.0,1.0
2001-01-19,1.625,1.656,1.594,1.625,22700,1.625,1.656,1.594,1.625,22700,0.0,1.0
2001-01-22,1.625,1.625,1.594,1.625,16200,1.625,1.625,1.594,1.625,16200,0.0,1.0
2001-01-23,1.75,1.75,1.625,1.656,203400,1.75,1.75,1.625,1.656,203400,0.0,1.0
2001-01-24,2.0,2.031,1.625,1.719,60500,2.0,2.031,1.625,1.719,60500,0.0,1.0
2001-01-25,1.969,2.0,1.75,2.0,18400,1.969,2.0,1.75,2.0,18400,0.0,1.0
2001-01-26,1.938,2.0,1.938,1.969,10700,1.938,2.0,1.938,1.969,10700,0.0,1.0
2001-01-29,1.906,1.969,1.906,1.969,4400,1.906,1.969,1.906,1.969,4400,0.0,1.0
2001-01-30,1.969,1.969,1.906,1.953,1400,1.969,1.969,1.906,1.953,1400,0.0,1.0
2001-01-31,2.0,2.0,1.938,1.969,11100,2.0,2.0,1.938,1.969,11100,0.0,1.0
2001-02-01,1.969,1.969,1.969,1.969,3100,1.969,1.969,1.969,1.969,3100,0.0,1.0
2001-02-02,2.0,2.0,1.969,1.969,14200,2.0,2.0,1.969,1.969,14200,0.0,1.0
2001-02-05,1.938,1.938,1.938,1.938,600,1.938,1.938,1.938,1.938,600,0.0,1.0
2001-02-06,1.938,2.0,1.938,1.938,7200,1.938,2.0,1.938,1.938,7200,0.0,1.0
2001-02-07,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2001-02-08,1.719,1.906,1.656,1.906,10700,1.719,1.906,1.656,1.906,10700,0.0,1.0
2001-02-09,1.75,1.844,1.75,1.781,2800,1.75,1.844,1.75,1.781,2800,0.0,1.0
2001-02-12,1.906,1.938,1.875,1.875,7800,1.906,1.938,1.875,1.875,7800,0.0,1.0
2001-02-13,1.938,1.969,1.938,1.938,6800,1.938,1.969,1.938,1.938,6800,0.0,1.0
2001-02-14,1.875,1.938,1.844,1.922,4900,1.875,1.938,1.844,1.922,4900,0.0,1.0
2001-02-15,1.875,1.875,1.875,1.875,700,1.875,1.875,1.875,1.875,700,0.0,1.0
2001-02-16,1.969,1.969,1.938,1.938,3600,1.969,1.969,1.938,1.938,3600,0.0,1.0
2001-02-20,1.5,1.906,1.313,1.656,235800,1.5,1.906,1.313,1.656,235800,0.0,1.0
2001-02-21,1.438,1.563,1.406,1.563,5000,1.438,1.563,1.406,1.563,5000,0.0,1.0
2001-02-22,1.5,1.531,1.469,1.5,14300,1.5,1.531,1.469,1.5,14300,0.0,1.0
2001-02-23,1.375,1.469,1.375,1.469,8200,1.375,1.469,1.375,1.469,8200,0.0,1.0
2001-02-26,1.406,1.469,1.375,1.438,41000,1.406,1.469,1.375,1.438,41000,0.0,1.0
2001-02-27,1.469,1.469,1.25,1.375,124800,1.469,1.469,1.25,1.375,124800,0.0,1.0
2001-02-28,2.0,2.031,1.625,1.688,182100,2.0,2.031,1.625,1.688,182100,0.0,1.0
2001-03-01,1.938,2.0,1.844,1.969,65000,1.938,2.0,1.844,1.969,65000,0.0,1.0
2001-03-02,1.969,1.969,1.906,1.938,35100,1.969,1.969,1.906,1.938,35100,0.0,1.0
2001-03-05,2.031,2.063,1.969,2.0,50600,2.031,2.063,1.969,2.0,50600,0.0,1.0
2001-03-06,2.375,2.375,2.031,2.031,246200,2.375,2.375,2.031,2.031,246200,0.0,1.0
2001-03-07,2.563,2.563,2.188,2.188,186600,2.563,2.563,2.188,2.188,186600,0.0,1.0
2001-03-08,2.375,2.531,2.281,2.281,82000,2.375,2.531,2.281,2.281,82000,0.0,1.0
2001-03-09,2.313,2.438,2.281,2.438,3700,2.313,2.438,2.281,2.438,3700,0.0,1.0
2001-03-12,2.469,2.469,2.125,2.25,145000,2.469,2.469,2.125,2.25,145000,0.0,1.0
2001-03-13,2.781,2.781,2.438,2.469,191600,2.781,2.781,2.438,2.469,191600,0.0,1.0
2001-03-14,2.469,2.5,2.188,2.5,57500,2.469,2.5,2.188,2.5,57500,0.0,1.0
2001-03-15,2.625,2.75,2.438,2.438,55700,2.625,2.75,2.438,2.438,55700,0.0,1.0
2001-03-16,2.5,2.625,2.469,2.531,42100,2.5,2.625,2.469,2.531,42100,0.0,1.0
2001-03-19,2.5,2.563,2.375,2.5,124600,2.5,2.563,2.375,2.5,124600,0.0,1.0
2001-03-20,2.531,2.531,2.438,2.5,15600,2.531,2.531,2.438,2.5,15600,0.0,1.0
2001-03-21,2.5,2.5,2.438,2.438,6200,2.5,2.5,2.438,2.438,6200,0.0,1.0
2001-03-22,2.5,2.5,2.375,2.438,74700,2.5,2.5,2.375,2.438,74700,0.0,1.0
2001-03-23,2.438,2.5,2.438,2.469,17800,2.438,2.5,2.438,2.469,17800,0.0,1.0
2001-03-26,2.406,2.563,2.406,2.438,75400,2.406,2.563,2.406,2.438,75400,0.0,1.0
2001-03-27,2.406,2.438,2.406,2.406,20900,2.406,2.438,2.406,2.406,20900,0.0,1.0
2001-03-28,2.375,2.438,2.219,2.375,19500,2.375,2.438,2.219,2.375,19500,0.0,1.0
2001-03-29,2.469,2.469,2.281,2.281,7700,2.469,2.469,2.281,2.281,7700,0.0,1.0
2001-03-30,2.438,2.438,2.219,2.438,29700,2.438,2.438,2.219,2.438,29700,0.0,1.0
2001-04-02,2.406,2.406,2.219,2.375,19800,2.406,2.406,2.219,2.375,19800,0.0,1.0
2001-04-03,2.125,2.25,2.0,2.188,32700,2.125,2.25,2.0,2.188,32700,0.0,1.0
2001-04-04,2.313,2.313,2.031,2.063,10400,2.313,2.313,2.031,2.063,10400,0.0,1.0
2001-04-05,2.406,2.406,2.266,2.266,4600,2.406,2.406,2.266,2.266,4600,0.0,1.0
2001-04-06,2.313,2.313,2.313,2.313,2000,2.313,2.313,2.313,2.313,2000,0.0,1.0
2001-04-09,2.18,2.25,2.01,2.25,15700,2.18,2.25,2.01,2.25,15700,0.0,1.0
2001-04-10,2.22,2.37,2.07,2.16,33700,2.22,2.37,2.07,2.16,33700,0.0,1.0
2001-04-11,2.32,2.32,2.22,2.24,24700,2.32,2.32,2.22,2.24,24700,0.0,1.0
2001-04-12,2.27,2.3,2.12,2.3,7000,2.27,2.3,2.12,2.3,7000,0.0,1.0
2001-04-16,2.3,2.3,2.13,2.13,20400,2.3,2.3,2.13,2.13,20400,0.0,1.0
2001-04-17,2.38,2.39,2.26,2.39,62300,2.38,2.39,2.26,2.39,62300,0.0,1.0
2001-04-18,2.49,2.5,2.35,2.38,35100,2.49,2.5,2.35,2.38,35100,0.0,1.0
2001-04-19,2.56,2.56,2.4,2.4,19500,2.56,2.56,2.4,2.4,19500,0.0,1.0
2001-04-20,2.59,2.59,2.42,2.42,3600,2.59,2.59,2.42,2.42,3600,0.0,1.0
2001-04-23,2.45,2.63,2.42,2.45,39500,2.45,2.63,2.42,2.45,39500,0.0,1.0
2001-04-24,2.47,2.47,2.27,2.45,17800,2.47,2.47,2.27,2.45,17800,0.0,1.0
2001-04-25,2.45,2.47,2.3,2.3,2200,2.45,2.47,2.3,2.3,2200,0.0,1.0
2001-04-26,2.3,2.3,2.3,2.3,5400,2.3,2.3,2.3,2.3,5400,0.0,1.0
2001-04-27,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2001-04-30,2.1,2.16,2.1,2.15,24900,2.1,2.16,2.1,2.15,24900,0.0,1.0
2001-05-01,2.3,2.32,2.12,2.12,46700,2.3,2.32,2.12,2.12,46700,0.0,1.0
2001-05-02,2.5,2.5,2.2,2.27,215100,2.5,2.5,2.2,2.27,215100,0.0,1.0
2001-05-03,2.2,2.49,2.2,2.49,6500,2.2,2.49,2.2,2.49,6500,0.0,1.0
2001-05-04,2.3,2.3,2.12,2.12,2800,2.3,2.3,2.12,2.12,2800,0.0,1.0
2001-05-07,2.5,2.6,2.34,2.365,13300,2.5,2.6,2.34,2.365,13300,0.0,1.0
2001-05-08,2.45,2.5,2.2,2.41,14200,2.45,2.5,2.2,2.41,14200,0.0,1.0
2001-05-09,2.35,2.36,2.22,2.22,12000,2.35,2.36,2.22,2.22,12000,0.0,1.0
2001-05-10,2.35,2.35,2.25,2.35,7900,2.35,2.35,2.25,2.35,7900,0.0,1.0
2001-05-11,2.3,2.4,2.2,2.35,22600,2.3,2.4,2.2,2.35,22600,0.0,1.0
2001-05-14,2.35,2.35,2.26,2.35,13000,2.35,2.35,2.26,2.35,13000,0.0,1.0
2001-05-15,2.25,2.35,2.25,2.35,5500,2.25,2.35,2.25,2.35,5500,0.0,1.0
2001-05-16,2.32,2.33,2.2,2.25,27200,2.32,2.33,2.2,2.25,27200,0.0,1.0
2001-05-17,2.25,2.32,2.25,2.28,13200,2.25,2.32,2.25,2.28,13200,0.0,1.0
2001-05-18,2.25,2.44,2.25,2.35,24500,2.25,2.44,2.25,2.35,24500,0.0,1.0
2001-05-21,2.35,2.35,2.25,2.25,193300,2.35,2.35,2.25,2.25,193300,0.0,1.0
2001-05-22,2.46,2.5,2.3,2.3,75800,2.46,2.5,2.3,2.3,75800,0.0,1.0
2001-05-23,2.6,2.65,2.52,2.55,29200,2.6,2.65,2.52,2.55,29200,0.0,1.0
2001-05-24,2.65,2.75,2.6,2.62,29500,2.65,2.75,2.6,2.62,29500,0.0,1.0
2001-05-25,2.7,2.85,2.6,2.7,80400,2.7,2.85,2.6,2.7,80400,0.0,1.0
2001-05-29,3.04,3.05,2.74,2.8,144500,3.04,3.05,2.74,2.8,144500,0.0,1.0
2001-05-30,2.91,3.03,2.82,3.03,10800,2.91,3.03,2.82,3.03,10800,0.0,1.0
2001-05-31,3.03,3.09,2.9,2.91,167300,3.03,3.09,2.9,2.91,167300,0.0,1.0
2001-06-01,3.0,3.05,3.0,3.0,65300,3.0,3.05,3.0,3.0,65300,0.0,1.0
2001-06-04,3.05,3.1,3.04,3.1,54500,3.05,3.1,3.04,3.1,54500,0.0,1.0
2001-06-05,2.98,3.07,2.98,3.05,230300,2.98,3.07,2.98,3.05,230300,0.0,1.0
2001-06-06,2.94,3.05,2.88,3.05,12900,2.94,3.05,2.88,3.05,12900,0.0,1.0
2001-06-07,2.72,2.73,2.5,2.72,147500,2.72,2.73,2.5,2.72,147500,0.0,1.0
2001-06-08,2.87,2.88,2.67,2.705,194200,2.87,2.88,2.67,2.705,194200,0.0,1.0
2001-06-11,2.99,3.02,2.83,2.99,297500,2.99,3.02,2.83,2.99,297500,0.0,1.0
2001-06-12,3.5,3.82,2.75,2.9,554500,3.5,3.82,2.75,2.9,554500,0.0,1.0
2001-06-13,3.51,3.84,3.35,3.4,105600,3.51,3.84,3.35,3.4,105600,0.0,1.0
2001-06-14,3.5,3.6,3.4,3.4,40100,3.5,3.6,3.4,3.4,40100,0.0,1.0
2001-06-15,3.48,3.54,3.47,3.49,68300,3.48,3.54,3.47,3.49,68300,0.0,1.0
2001-06-18,3.35,3.53,3.34,3.47,88900,3.35,3.53,3.34,3.47,88900,0.0,1.0
2001-06-19,3.48,3.5,3.38,3.48,35200,3.48,3.5,3.38,3.48,35200,0.0,1.0
2001-06-20,3.58,3.7,3.47,3.56,69000,3.58,3.7,3.47,3.56,69000,0.0,1.0
2001-06-21,3.72,3.72,3.51,3.6,30500,3.72,3.72,3.51,3.6,30500,0.0,1.0
2001-06-22,3.63,3.69,3.55,3.65,14900,3.63,3.69,3.55,3.65,14900,0.0,1.0
2001-06-25,3.03,3.55,3.0,3.52,189100,3.03,3.55,3.0,3.52,189100,0.0,1.0
2001-06-26,3.05,3.12,2.79,3.12,174800,3.05,3.12,2.79,3.12,174800,0.0,1.0
2001-06-27,3.2,3.4,3.05,3.19,83200,3.2,3.4,3.05,3.19,83200,0.0,1.0
2001-06-28,3.18,3.29,3.17,3.2,26600,3.18,3.29,3.17,3.2,26600,0.0,1.0
2001-06-29,3.2,3.2,3.15,3.18,10400,3.2,3.2,3.15,3.18,10400,0.0,1.0
2001-07-02,3.18,3.18,3.16,3.18,15200,3.18,3.18,3.16,3.18,15200,0.0,1.0
2001-07-03,3.18,3.18,3.16,3.16,9600,3.18,3.18,3.16,3.16,9600,0.0,1.0
2001-07-05,2.96,3.14,2.91,3.14,21700,2.96,3.14,2.91,3.14,21700,0.0,1.0
2001-07-06,2.94,3.1,2.94,3.1,34200,2.94,3.1,2.94,3.1,34200,0.0,1.0
2001-07-09,3.0,3.01,2.96,2.96,10000,3.0,3.01,2.96,2.96,10000,0.0,1.0
2001-07-10,2.95,3.0,2.95,2.99,83000,2.95,3.0,2.95,2.99,83000,0.0,1.0
2001-07-11,2.98,2.98,2.9,2.91,17600,2.98,2.98,2.9,2.91,17600,0.0,1.0
2001-07-12,2.92,2.97,2.92,2.93,7300,2.92,2.97,2.92,2.93,7300,0.0,1.0
2001-07-13,2.9,2.92,2.89,2.91,36800,2.9,2.92,2.89,2.91,36800,0.0,1.0
2001-07-16,2.91,2.91,2.91,2.91,100,2.91,2.91,2.91,2.91,100,0.0,1.0
2001-07-17,3.0,3.05,2.81,2.89,229900,3.0,3.05,2.81,2.89,229900,0.0,1.0
2001-07-18,2.97,3.05,2.97,3.05,41100,2.97,3.05,2.97,3.05,41100,0.0,1.0
2001-07-19,2.98,3.01,2.86,2.96,77100,2.98,3.01,2.86,2.96,77100,0.0,1.0
2001-07-20,2.91,2.95,2.91,2.95,1100,2.91,2.95,2.91,2.95,1100,0.0,1.0
2001-07-23,2.86,2.95,2.86,2.95,8900,2.86,2.95,2.86,2.95,8900,0.0,1.0
2001-07-24,2.94,2.95,2.915,2.915,2800,2.94,2.95,2.915,2.915,2800,0.0,1.0
2001-07-25,2.9,2.94,2.9,2.91,14000,2.9,2.94,2.9,2.91,14000,0.0,1.0
2001-07-26,2.92,2.94,2.91,2.94,8100,2.92,2.94,2.91,2.94,8100,0.0,1.0
2001-07-27,3.15,3.15,2.95,3.0,109200,3.15,3.15,2.95,3.0,109200,0.0,1.0
2001-07-30,3.35,3.35,3.04,3.18,39700,3.35,3.35,3.04,3.18,39700,0.0,1.0
2001-07-31,3.45,3.49,3.27,3.4,42500,3.45,3.49,3.27,3.4,42500,0.0,1.0
2001-08-01,3.64,3.64,3.485,3.485,65000,3.64,3.64,3.485,3.485,65000,0.0,1.0
2001-08-02,3.6,3.7,3.57,3.7,40000,3.6,3.7,3.57,3.7,40000,0.0,1.0
2001-08-03,3.25,3.35,3.13,3.25,47200,3.25,3.35,3.13,3.25,47200,0.0,1.0
2001-08-06,3.15,3.25,3.0,3.19,21200,3.15,3.25,3.0,3.19,21200,0.0,1.0
2001-08-07,3.19,3.3,3.15,3.19,23300,3.19,3.3,3.15,3.19,23300,0.0,1.0
2001-08-08,3.0,3.19,3.0,3.19,10300,3.0,3.19,3.0,3.19,10300,0.0,1.0
2001-08-09,3.05,3.15,3.05,3.05,6600,3.05,3.15,3.05,3.05,6600,0.0,1.0
2001-08-10,3.15,3.15,2.95,3.06,24000,3.15,3.15,2.95,3.06,24000,0.0,1.0
2001-08-13,3.15,3.15,3.01,3.1,3900,3.15,3.15,3.01,3.1,3900,0.0,1.0
2001-08-14,3.2,3.2,3.08,3.08,2800,3.2,3.2,3.08,3.08,2800,0.0,1.0
2001-08-15,3.26,3.32,3.18,3.18,15100,3.26,3.32,3.18,3.18,15100,0.0,1.0
2001-08-16,3.2,3.26,3.2,3.26,4600,3.2,3.26,3.2,3.26,4600,0.0,1.0
2001-08-17,3.25,3.25,3.0,3.25,18500,3.25,3.25,3.0,3.25,18500,0.0,1.0
2001-08-20,3.25,3.29,3.15,3.24,2800,3.25,3.29,3.15,3.24,2800,0.0,1.0
2001-08-21,3.3,3.35,3.29,3.29,5200,3.3,3.35,3.29,3.29,5200,0.0,1.0
2001-08-22,3.1,3.25,3.03,3.11,35700,3.1,3.25,3.03,3.11,35700,0.0,1.0
2001-08-23,3.16,3.16,3.05,3.1,4800,3.16,3.16,3.05,3.1,4800,0.0,1.0
2001-08-24,3.18,3.19,3.12,3.15,3700,3.18,3.19,3.12,3.15,3700,0.0,1.0
2001-08-27,3.26,3.26,3.17,3.17,7200,3.26,3.26,3.17,3.17,7200,0.0,1.0
2001-08-28,3.17,3.25,3.17,3.25,1500,3.17,3.25,3.17,3.25,1500,0.0,1.0
2001-08-29,3.02,3.16,3.02,3.16,5600,3.02,3.16,3.02,3.16,5600,0.0,1.0
2001-08-30,2.95,3.01,2.8,3.01,6800,2.95,3.01,2.8,3.01,6800,0.0,1.0
2001-08-31,3.15,3.15,2.93,2.93,6300,3.15,3.15,2.93,2.93,6300,0.0,1.0
2001-09-04,3.05,3.1,3.05,3.1,600,3.05,3.1,3.05,3.1,600,0.0,1.0
2001-09-05,3.1,3.1,3.05,3.05,3200,3.1,3.1,3.05,3.05,3200,0.0,1.0
2001-09-06,3.0,3.0,3.0,3.0,1400,3.0,3.0,3.0,3.0,1400,0.0,1.0
2001-09-07,2.86,3.0,2.8,3.0,10600,2.86,3.0,2.8,3.0,10600,0.0,1.0
2001-09-10,2.8,2.95,2.36,2.49,33900,2.8,2.95,2.36,2.49,33900,0.0,1.0
2001-09-17,2.5,2.88,2.25,2.5,8800,2.5,2.88,2.25,2.5,8800,0.0,1.0
2001-09-18,2.16,2.51,2.16,2.5,25800,2.16,2.51,2.16,2.5,25800,0.0,1.0
2001-09-19,2.43,2.43,2.2,2.43,5900,2.43,2.43,2.2,2.43,5900,0.0,1.0
2001-09-20,2.15,2.43,2.15,2.43,4300,2.15,2.43,2.15,2.43,4300,0.0,1.0
2001-09-21,2.1,2.15,2.01,2.15,11600,2.1,2.15,2.01,2.15,11600,0.0,1.0
2001-09-24,2.3,2.34,2.3,2.34,1000,2.3,2.34,2.3,2.34,1000,0.0,1.0
2001-09-25,2.19,2.3,2.11,2.25,12300,2.19,2.3,2.11,2.25,12300,0.0,1.0
2001-09-26,2.21,2.3,2.11,2.2,12200,2.21,2.3,2.11,2.2,12200,0.0,1.0
2001-09-27,2.15,2.15,2.11,2.11,14100,2.15,2.15,2.11,2.11,14100,0.0,1.0
2001-09-28,2.25,2.26,2.14,2.26,12700,2.25,2.26,2.14,2.26,12700,0.0,1.0
2001-10-01,2.21,2.26,2.19,2.26,16300,2.21,2.26,2.19,2.26,16300,0.0,1.0
2001-10-02,2.2,2.22,2.2,2.22,4200,2.2,2.22,2.2,2.22,4200,0.0,1.0
2001-10-03,2.45,2.45,2.26,2.45,8000,2.45,2.45,2.26,2.45,8000,0.0,1.0
2001-10-04,2.95,2.99,2.42,2.99,15400,2.95,2.99,2.42,2.99,15400,0.0,1.0
2001-10-05,2.87,2.87,2.65,2.87,8600,2.87,2.87,2.65,2.87,8600,0.0,1.0
2001-10-08,2.8,2.9,2.68,2.9,9800,2.8,2.9,2.68,2.9,9800,0.0,1.0
2001-10-09,3.01,3.01,2.91,2.95,11200,3.01,3.01,2.91,2.95,11200,0.0,1.0
2001-10-10,3.1,3.1,2.99,3.01,15300,3.1,3.1,2.99,3.01,15300,0.0,1.0
2001-10-11,3.24,3.24,3.07,3.1,8600,3.24,3.24,3.07,3.1,8600,0.0,1.0
2001-10-12,3.2,3.24,2.91,3.1,20700,3.2,3.24,2.91,3.1,20700,0.0,1.0
2001-10-15,3.16,3.18,3.0,3.18,2600,3.16,3.18,3.0,3.18,2600,0.0,1.0
2001-10-16,3.2,3.22,3.2,3.21,15800,3.2,3.22,3.2,3.21,15800,0.0,1.0
2001-10-17,3.2,3.2,3.16,3.2,10400,3.2,3.2,3.16,3.2,10400,0.0,1.0
2001-10-18,3.16,3.16,3.1,3.1,3200,3.16,3.16,3.1,3.1,3200,0.0,1.0
2001-10-19,3.1,3.1,3.03,3.06,8100,3.1,3.1,3.03,3.06,8100,0.0,1.0
2001-10-22,3.15,3.15,3.0,3.0,27900,3.15,3.15,3.0,3.0,27900,0.0,1.0
2001-10-23,3.2,3.23,3.18,3.2,57800,3.2,3.23,3.18,3.2,57800,0.0,1.0
2001-10-24,3.1,3.2,3.04,3.2,11800,3.1,3.2,3.04,3.2,11800,0.0,1.0
2001-10-25,3.15,3.2,3.1,3.1,4200,3.15,3.2,3.1,3.1,4200,0.0,1.0
2001-10-26,3.02,3.2,2.99,3.2,25000,3.02,3.2,2.99,3.2,25000,0.0,1.0
2001-10-29,4.15,4.24,3.63,3.64,1082200,4.15,4.24,3.63,3.64,1082200,0.0,1.0
2001-10-30,3.91,4.19,3.77,4.19,301100,3.91,4.19,3.77,4.19,301100,0.0,1.0
2001-10-31,3.88,3.97,3.76,3.9,139800,3.88,3.97,3.76,3.9,139800,0.0,1.0
2001-11-01,3.99,4.0,3.81,3.86,95900,3.99,4.0,3.81,3.86,95900,0.0,1.0
2001-11-02,3.93,3.99,3.86,3.975,18800,3.93,3.99,3.86,3.975,18800,0.0,1.0
2001-11-05,3.78,3.91,3.71,3.9,55700,3.78,3.91,3.71,3.9,55700,0.0,1.0
2001-11-06,3.69,3.75,3.55,3.73,102200,3.69,3.75,3.55,3.73,102200,0.0,1.0
2001-11-07,3.7,3.7,3.6,3.7,21200,3.7,3.7,3.6,3.7,21200,0.0,1.0
2001-11-08,3.84,3.85,3.65,3.675,49000,3.84,3.85,3.65,3.675,49000,0.0,1.0
2001-11-09,3.7,3.75,3.65,3.745,49800,3.7,3.75,3.65,3.745,49800,0.0,1.0
2001-11-12,3.75,3.75,3.6,3.73,61100,3.75,3.75,3.6,3.73,61100,0.0,1.0
2001-11-13,3.75,3.79,3.65,3.65,20100,3.75,3.79,3.65,3.65,20100,0.0,1.0
2001-11-14,3.91,3.93,3.75,3.76,103800,3.91,3.93,3.75,3.76,103800,0.0,1.0
2001-11-15,3.89,3.9,3.85,3.89,40700,3.89,3.9,3.85,3.89,40700,0.0,1.0
2001-11-16,3.89,3.94,3.84,3.86,45400,3.89,3.94,3.84,3.86,45400,0.0,1.0
2001-11-19,4.14,4.14,3.74,4.01,74600,4.14,4.14,3.74,4.01,74600,0.0,1.0
2001-11-20,4.09,4.18,3.95,4.18,70200,4.09,4.18,3.95,4.18,70200,0.0,1.0
2001-11-21,4.0,4.07,3.95,4.07,15800,4.0,4.07,3.95,4.07,15800,0.0,1.0
2001-11-23,4.01,4.09,3.98,4.09,18000,4.01,4.09,3.98,4.09,18000,0.0,1.0
2001-11-26,3.91,4.04,3.87,3.91,20700,3.91,4.04,3.87,3.91,20700,0.0,1.0
2001-11-27,3.89,3.91,3.86,3.91,14200,3.89,3.91,3.86,3.91,14200,0.0,1.0
2001-11-28,3.65,3.89,3.64,3.89,37600,3.65,3.89,3.64,3.89,37600,0.0,1.0
2001-11-29,3.67,3.71,3.63,3.65,22800,3.67,3.71,3.63,3.65,22800,0.0,1.0
2001-11-30,3.68,3.7,3.64,3.67,44100,3.68,3.7,3.64,3.67,44100,0.0,1.0
2001-12-03,3.64,3.7,3.62,3.7,35100,3.64,3.7,3.62,3.7,35100,0.0,1.0
2001-12-04,3.71,3.93,3.7,3.7,120700,3.71,3.93,3.7,3.7,120700,0.0,1.0
2001-12-05,3.81,3.84,3.72,3.79,166900,3.81,3.84,3.72,3.79,166900,0.0,1.0
2001-12-06,4.0,4.1,3.75,4.1,256700,4.0,4.1,3.75,4.1,256700,0.0,1.0
2001-12-07,4.0,4.1,4.0,4.1,245100,4.0,4.1,4.0,4.1,245100,0.0,1.0
2001-12-10,4.17,4.37,3.99,4.03,224000,4.17,4.37,3.99,4.03,224000,0.0,1.0
2001-12-11,4.84,4.84,4.2,4.25,196100,4.84,4.84,4.2,4.25,196100,0.0,1.0
2001-12-12,4.8,4.85,4.45,4.82,145700,4.8,4.85,4.45,4.82,145700,0.0,1.0
2001-12-13,4.64,4.8,4.5,4.6,25100,4.64,4.8,4.5,4.6,25100,0.0,1.0
2001-12-14,4.64,4.68,4.51,4.57,62900,4.64,4.68,4.51,4.57,62900,0.0,1.0
2001-12-17,4.64,4.74,4.51,4.64,116700,4.64,4.74,4.51,4.64,116700,0.0,1.0
2001-12-18,4.98,4.98,4.56,4.56,135800,4.98,4.98,4.56,4.56,135800,0.0,1.0
2001-12-19,5.45,5.56,4.79,4.96,307300,5.45,5.56,4.79,4.96,307300,0.0,1.0
2001-12-20,5.66,5.91,5.23,5.9,168800,5.66,5.91,5.23,5.9,168800,0.0,1.0
2001-12-21,5.58,5.81,5.58,5.75,121700,5.58,5.81,5.58,5.75,121700,0.0,1.0
2001-12-24,5.48,5.6,5.25,5.6,33600,5.48,5.6,5.25,5.6,33600,0.0,1.0
2001-12-26,5.23,5.55,5.17,5.55,55200,5.23,5.55,5.17,5.55,55200,0.0,1.0
2001-12-27,5.31,5.55,5.1,5.17,62600,5.31,5.55,5.1,5.17,62600,0.0,1.0
2001-12-28,5.48,5.49,5.26,5.3,14800,5.48,5.49,5.26,5.3,14800,0.0,1.0
2001-12-31,6.05,6.07,5.45,5.48,72600,6.05,6.07,5.45,5.48,72600,0.0,1.0
2002-01-02,5.75,5.94,5.64,5.85,103300,5.75,5.94,5.64,5.85,103300,0.0,1.0
2002-01-03,6.35,6.48,5.76,6.48,360300,6.35,6.48,5.76,6.48,360300,0.0,1.0
2002-01-04,6.58,6.59,6.37,6.47,192200,6.58,6.59,6.37,6.47,192200,0.0,1.0
2002-01-07,6.7,6.7,6.51,6.69,104600,6.7,6.7,6.51,6.69,104600,0.0,1.0
2002-01-08,6.15,6.7,6.05,6.56,86000,6.15,6.7,6.05,6.56,86000,0.0,1.0
2002-01-09,6.6,6.6,5.9,6.11,100900,6.6,6.6,5.9,6.11,100900,0.0,1.0
2002-01-10,6.57,6.82,6.41,6.58,187800,6.57,6.82,6.41,6.58,187800,0.0,1.0
2002-01-11,6.48,6.56,6.3,6.39,69800,6.48,6.56,6.3,6.39,69800,0.0,1.0
2002-01-14,6.0,6.38,5.46,6.37,291200,6.0,6.38,5.46,6.37,291200,0.0,1.0
2002-01-15,5.9,6.05,5.85,5.99,98000,5.9,6.05,5.85,5.99,98000,0.0,1.0
2002-01-16,5.95,5.95,5.8,5.85,69300,5.95,5.95,5.8,5.85,69300,0.0,1.0
2002-01-17,5.86,6.0,5.85,5.915,69400,5.86,6.0,5.85,5.915,69400,0.0,1.0
2002-01-18,6.1,6.29,5.91,5.92,131500,6.1,6.29,5.91,5.92,131500,0.0,1.0
2002-01-22,5.75,6.125,5.75,6.125,83800,5.75,6.125,5.75,6.125,83800,0.0,1.0
2002-01-23,5.5,5.98,5.47,5.98,97900,5.5,5.98,5.47,5.98,97900,0.0,1.0
2002-01-24,5.04,5.73,5.0,5.73,181700,5.04,5.73,5.0,5.73,181700,0.0,1.0
2002-01-25,5.19,5.2,4.55,5.03,277000,5.19,5.2,4.55,5.03,277000,0.0,1.0
2002-01-28,5.03,5.21,4.79,4.8,82000,5.03,5.21,4.79,4.8,82000,0.0,1.0
2002-01-29,4.89,5.03,4.66,4.97,69400,4.89,5.03,4.66,4.97,69400,0.0,1.0
2002-01-30,5.37,5.37,4.89,4.89,156800,5.37,5.37,4.89,4.89,156800,0.0,1.0
2002-01-31,5.26,5.29,5.14,5.2,42500,5.26,5.29,5.14,5.2,42500,0.0,1.0
2002-02-01,5.25,5.61,5.2,5.61,113000,5.25,5.61,5.2,5.61,113000,0.0,1.0
2002-02-04,5.36,5.45,5.25,5.45,21600,5.36,5.45,5.25,5.45,21600,0.0,1.0
2002-02-05,5.2,5.4,5.05,5.4,21800,5.2,5.4,5.05,5.4,21800,0.0,1.0
2002-02-06,4.9,5.1,4.5,5.05,157000,4.9,5.1,4.5,5.05,157000,0.0,1.0
2002-02-07,4.88,5.0,4.76,4.77,92700,4.88,5.0,4.76,4.77,92700,0.0,1.0
2002-02-08,5.0,5.06,4.76,4.88,106700,5.0,5.06,4.76,4.88,106700,0.0,1.0
2002-02-11,5.0,5.05,4.94,5.05,31200,5.0,5.05,4.94,5.05,31200,0.0,1.0
2002-02-12,5.0,5.06,4.92,5.0,36100,5.0,5.06,4.92,5.0,36100,0.0,1.0
2002-02-13,5.08,5.08,4.82,4.92,20100,5.08,5.08,4.82,4.92,20100,0.0,1.0
2002-02-14,5.09,5.15,5.01,5.01,39500,5.09,5.15,5.01,5.01,39500,0.0,1.0
2002-02-15,5.21,5.21,5.1,5.15,23600,5.21,5.21,5.1,5.15,23600,0.0,1.0
2002-02-19,5.38,5.38,5.15,5.22,56300,5.38,5.38,5.15,5.22,56300,0.0,1.0
2002-02-20,5.7,5.95,5.43,5.95,78800,5.7,5.95,5.43,5.95,78800,0.0,1.0
2002-02-21,5.5,5.8,5.37,5.8,58200,5.5,5.8,5.37,5.8,58200,0.0,1.0
2002-02-22,5.76,5.76,5.5,5.5,10900,5.76,5.76,5.5,5.5,10900,0.0,1.0
2002-02-25,6.04,6.08,5.61,5.61,140700,6.04,6.08,5.61,5.61,140700,0.0,1.0
2002-02-26,6.0,6.1,5.94,6.05,44200,6.0,6.1,5.94,6.05,44200,0.0,1.0
2002-02-27,6.0,6.05,5.81,6.0,51000,6.0,6.05,5.81,6.0,51000,0.0,1.0
2002-02-28,5.95,6.05,5.91,5.95,58400,5.95,6.05,5.91,5.95,58400,0.0,1.0
2002-03-01,6.02,6.03,5.9,5.91,19300,6.02,6.03,5.9,5.91,19300,0.0,1.0
2002-03-04,6.0,6.1,5.86,6.1,15400,6.0,6.1,5.86,6.1,15400,0.0,1.0
2002-03-05,6.24,6.24,5.75,5.81,54400,6.24,6.24,5.75,5.81,54400,0.0,1.0
2002-03-06,6.34,6.4,6.0,6.145,64400,6.34,6.4,6.0,6.145,64400,0.0,1.0
2002-03-07,6.5,6.55,6.27,6.38,361000,6.5,6.55,6.27,6.38,361000,0.0,1.0
2002-03-08,6.45,6.52,6.26,6.44,177200,6.45,6.52,6.26,6.44,177200,0.0,1.0
2002-03-11,6.27,6.44,6.27,6.43,46100,6.27,6.44,6.27,6.43,46100,0.0,1.0
2002-03-12,6.05,6.2,6.05,6.2,52100,6.05,6.2,6.05,6.2,52100,0.0,1.0
2002-03-13,6.2,6.24,6.05,6.05,32500,6.2,6.24,6.05,6.05,32500,0.0,1.0
2002-03-14,6.15,6.2,6.05,6.2,43300,6.15,6.2,6.05,6.2,43300,0.0,1.0
2002-03-15,6.2,6.2,6.1,6.15,20300,6.2,6.2,6.1,6.15,20300,0.0,1.0
2002-03-18,6.23,6.23,6.05,6.1,15400,6.23,6.23,6.05,6.1,15400,0.0,1.0
2002-03-19,6.33,6.38,6.11,6.11,27200,6.33,6.38,6.11,6.11,27200,0.0,1.0
2002-03-20,6.3,6.35,6.25,6.325,31800,6.3,6.35,6.25,6.325,31800,0.0,1.0
2002-03-21,6.492,6.5,6.21,6.5,104600,6.492,6.5,6.21,6.5,104600,0.0,1.0
2002-03-22,6.38,6.55,6.35,6.44,152100,6.38,6.55,6.35,6.44,152100,0.0,1.0
2002-03-25,5.99,6.39,5.9,6.33,47400,5.99,6.39,5.9,6.33,47400,0.0,1.0
2002-03-26,5.87,5.95,5.75,5.83,106000,5.87,5.95,5.75,5.83,106000,0.0,1.0
2002-03-27,5.8,5.87,5.75,5.87,20400,5.8,5.87,5.75,5.87,20400,0.0,1.0
2002-03-28,5.75,6.0,5.6,5.75,90900,5.75,6.0,5.6,5.75,90900,0.0,1.0
2002-04-01,5.75,5.75,5.7,5.75,44700,5.75,5.75,5.7,5.75,44700,0.0,1.0
2002-04-02,5.75,5.8,5.7,5.75,99100,5.75,5.8,5.7,5.75,99100,0.0,1.0
2002-04-03,5.7,5.8,5.7,5.73,27400,5.7,5.8,5.7,5.73,27400,0.0,1.0
2002-04-04,5.57,5.71,5.57,5.7,22800,5.57,5.71,5.57,5.7,22800,0.0,1.0
2002-04-05,5.6,5.74,5.6,5.74,21800,5.6,5.74,5.6,5.74,21800,0.0,1.0
2002-04-08,5.73,5.73,5.53,5.59,50300,5.73,5.73,5.53,5.59,50300,0.0,1.0
2002-04-09,6.0,6.15,5.65,5.72,85600,6.0,6.15,5.65,5.72,85600,0.0,1.0
2002-04-10,6.5,6.5,6.0,6.0,139100,6.5,6.5,6.0,6.0,139100,0.0,1.0
2002-04-11,6.26,6.5,6.25,6.49,32200,6.26,6.5,6.25,6.49,32200,0.0,1.0
2002-04-12,6.2,6.34,6.2,6.23,29300,6.2,6.34,6.2,6.23,29300,0.0,1.0
2002-04-15,6.05,6.15,6.0,6.15,11700,6.05,6.15,6.0,6.15,11700,0.0,1.0
2002-04-16,6.1,6.29,6.1,6.29,77700,6.1,6.29,6.1,6.29,77700,0.0,1.0
2002-04-17,6.28,6.35,6.17,6.17,75700,6.28,6.35,6.17,6.17,75700,0.0,1.0
2002-04-18,6.45,6.47,6.34,6.34,66700,6.45,6.47,6.34,6.34,66700,0.0,1.0
2002-04-19,6.27,6.54,6.26,6.44,173200,6.27,6.54,6.26,6.44,173200,0.0,1.0
2002-04-22,5.94,6.25,5.8,6.15,64500,5.94,6.25,5.8,6.15,64500,0.0,1.0
2002-04-23,5.65,5.88,5.65,5.83,83300,5.65,5.88,5.65,5.83,83300,0.0,1.0
2002-04-24,5.45,5.8,5.4,5.665,115200,5.45,5.8,5.4,5.665,115200,0.0,1.0
2002-04-25,5.48,5.48,5.41,5.41,4900,5.48,5.48,5.41,5.41,4900,0.0,1.0
2002-04-26,5.5,5.5,5.2,5.47,36700,5.5,5.5,5.2,5.47,36700,0.0,1.0
2002-04-29,5.51,5.56,5.4,5.56,74200,5.51,5.56,5.4,5.56,74200,0.0,1.0
2002-04-30,5.95,5.95,5.4,5.505,114400,5.95,5.95,5.4,5.505,114400,0.0,1.0
2002-05-01,6.05,6.05,5.8,5.8,47500,6.05,6.05,5.8,5.8,47500,0.0,1.0
2002-05-02,6.09,6.1,5.99,6.05,17000,6.09,6.1,5.99,6.05,17000,0.0,1.0
2002-05-03,5.84,6.0,5.63,6.0,34900,5.84,6.0,5.63,6.0,34900,0.0,1.0
2002-05-06,6.001,6.1,5.7,5.89,14300,6.001,6.1,5.7,5.89,14300,0.0,1.0
2002-05-07,6.1,6.1,5.8,6.08,37700,6.1,6.1,5.8,6.08,37700,0.0,1.0
2002-05-08,5.95,6.08,5.7,6.04,8700,5.95,6.08,5.7,6.04,8700,0.0,1.0
2002-05-09,5.9,5.99,5.75,5.99,24300,5.9,5.99,5.75,5.99,24300,0.0,1.0
2002-05-10,5.75,5.86,5.72,5.85,19600,5.75,5.86,5.72,5.85,19600,0.0,1.0
2002-05-13,5.93,5.93,5.8,5.8,3900,5.93,5.93,5.8,5.8,3900,0.0,1.0
2002-05-14,6.09,6.09,5.6,5.75,70100,6.09,6.09,5.6,5.75,70100,0.0,1.0
2002-05-15,6.01,6.1,5.97,6.01,43300,6.01,6.1,5.97,6.01,43300,0.0,1.0
2002-05-16,6.28,6.29,6.01,6.1,53800,6.28,6.29,6.01,6.1,53800,0.0,1.0
2002-05-17,6.25,6.34,6.05,6.3,105200,6.25,6.34,6.05,6.3,105200,0.0,1.0
2002-05-20,6.35,6.39,6.11,6.11,70000,6.35,6.39,6.11,6.11,70000,0.0,1.0
2002-05-21,6.16,6.4,6.16,6.4,13400,6.16,6.4,6.16,6.4,13400,0.0,1.0
2002-05-22,6.2,6.3,6.16,6.16,206700,6.2,6.3,6.16,6.16,206700,0.0,1.0
2002-05-23,6.35,6.4,6.2,6.2,43000,6.35,6.4,6.2,6.2,43000,0.0,1.0
2002-05-24,6.3,6.34,6.15,6.34,21900,6.3,6.34,6.15,6.34,21900,0.0,1.0
2002-05-28,6.25,6.3,6.1,6.3,20200,6.25,6.3,6.1,6.3,20200,0.0,1.0
2002-05-29,5.96,6.25,5.95,6.25,46600,5.96,6.25,5.95,6.25,46600,0.0,1.0
2002-05-30,6.15,6.19,5.95,5.95,36800,6.15,6.19,5.95,5.95,36800,0.0,1.0
2002-05-31,6.37,6.4,6.05,6.05,71300,6.37,6.4,6.05,6.05,71300,0.0,1.0
2002-06-03,6.41,6.45,6.2,6.3,19600,6.41,6.45,6.2,6.3,19600,0.0,1.0
2002-06-04,6.0,6.39,6.0,6.39,140700,6.0,6.39,6.0,6.39,140700,0.0,1.0
2002-06-05,6.34,6.34,6.05,6.09,9600,6.34,6.34,6.05,6.09,9600,0.0,1.0
2002-06-06,6.24,6.35,6.18,6.2,8500,6.24,6.35,6.18,6.2,8500,0.0,1.0
2002-06-07,7.2,7.22,6.12,6.15,187800,7.2,7.22,6.12,6.15,187800,0.0,1.0
2002-06-10,7.05,7.2,6.8,7.1,181200,7.05,7.2,6.8,7.1,181200,0.0,1.0
2002-06-11,6.75,7.0,6.75,7.0,101300,6.75,7.0,6.75,7.0,101300,0.0,1.0
2002-06-12,6.79,6.85,6.72,6.72,38700,6.79,6.85,6.72,6.72,38700,0.0,1.0
2002-06-13,6.699,6.849,6.59,6.77,55100,6.699,6.849,6.59,6.77,55100,0.0,1.0
2002-06-14,6.75,6.75,6.5,6.52,51000,6.75,6.75,6.5,6.52,51000,0.0,1.0
2002-06-17,6.8,6.98,6.701,6.85,51000,6.8,6.98,6.701,6.85,51000,0.0,1.0
2002-06-18,7.15,7.25,6.75,6.81,285900,7.15,7.25,6.75,6.81,285900,0.0,1.0
2002-06-19,6.949,7.12,6.949,7.12,162800,6.949,7.12,6.949,7.12,162800,0.0,1.0
2002-06-20,6.76,6.8,6.69,6.8,55200,6.76,6.8,6.69,6.8,55200,0.0,1.0
2002-06-21,6.71,6.9,6.71,6.72,19000,6.71,6.9,6.71,6.72,19000,0.0,1.0
2002-06-24,6.75,6.8,6.64,6.64,49700,6.75,6.8,6.64,6.64,49700,0.0,1.0
2002-06-25,6.75,6.799,6.75,6.799,10600,6.75,6.799,6.75,6.799,10600,0.0,1.0
2002-06-26,6.55,6.75,6.47,6.6,68900,6.55,6.75,6.47,6.6,68900,0.0,1.0
2002-06-27,6.42,6.55,6.1,6.55,115400,6.42,6.55,6.1,6.55,115400,0.0,1.0
2002-06-28,6.6,6.6,6.28,6.355,52600,6.6,6.6,6.28,6.355,52600,0.0,1.0
2002-07-01,6.6,6.64,6.5,6.64,63700,6.6,6.64,6.5,6.64,63700,0.0,1.0
2002-07-02,6.35,6.62,5.75,6.52,67700,6.35,6.62,5.75,6.52,67700,0.0,1.0
2002-07-03,6.1,6.3,6.1,6.14,23400,6.1,6.3,6.1,6.14,23400,0.0,1.0
2002-07-05,6.19,6.2,6.1,6.1,30500,6.19,6.2,6.1,6.1,30500,0.0,1.0
2002-07-08,6.15,6.25,6.06,6.1,47300,6.15,6.25,6.06,6.1,47300,0.0,1.0
2002-07-09,6.15,6.21,6.1,6.2,21200,6.15,6.21,6.1,6.2,21200,0.0,1.0
2002-07-10,5.94,6.2,5.9,6.12,89900,5.94,6.2,5.9,6.12,89900,0.0,1.0
2002-07-11,5.38,5.9,5.2,5.88,162900,5.38,5.9,5.2,5.88,162900,0.0,1.0
2002-07-12,5.35,5.45,5.3,5.449,89600,5.35,5.45,5.3,5.449,89600,0.0,1.0
2002-07-15,4.94,5.27,4.16,5.26,165900,4.94,5.27,4.16,5.26,165900,0.0,1.0
2002-07-16,5.2,5.3,4.61,4.81,68400,5.2,5.3,4.61,4.81,68400,0.0,1.0
2002-07-17,5.25,5.3,5.25,5.25,86900,5.25,5.3,5.25,5.25,86900,0.0,1.0
2002-07-18,4.82,5.25,4.54,5.2,92100,4.82,5.25,4.54,5.2,92100,0.0,1.0
2002-07-19,4.74,4.98,4.66,4.67,46500,4.74,4.98,4.66,4.67,46500,0.0,1.0
2002-07-22,4.54,5.09,4.4,4.95,32900,4.54,5.09,4.4,4.95,32900,0.0,1.0
2002-07-23,4.5,4.55,4.45,4.5,138900,4.5,4.55,4.45,4.5,138900,0.0,1.0
2002-07-24,4.45,4.54,4.45,4.45,53800,4.45,4.54,4.45,4.45,53800,0.0,1.0
2002-07-25,4.51,4.51,4.45,4.45,41400,4.51,4.51,4.45,4.45,41400,0.0,1.0
2002-07-26,5.001,5.02,4.51,4.51,27700,5.001,5.02,4.51,4.51,27700,0.0,1.0
2002-07-29,5.2,5.2,5.03,5.1,27000,5.2,5.2,5.03,5.1,27000,0.0,1.0
2002-07-30,5.51,5.59,5.12,5.2,60600,5.51,5.59,5.12,5.2,60600,0.0,1.0
2002-07-31,5.5,5.56,5.41,5.5,6100,5.5,5.56,5.41,5.5,6100,0.0,1.0
2002-08-01,5.82,5.89,5.5,5.5,21500,5.82,5.89,5.5,5.5,21500,0.0,1.0
2002-08-02,5.3,5.81,5.101,5.81,23100,5.3,5.81,5.101,5.81,23100,0.0,1.0
2002-08-05,5.05,5.37,5.05,5.37,13900,5.05,5.37,5.05,5.37,13900,0.0,1.0
2002-08-06,5.25,5.25,5.01,5.01,24300,5.25,5.25,5.01,5.01,24300,0.0,1.0
2002-08-07,5.2,5.25,5.02,5.25,5000,5.2,5.25,5.02,5.25,5000,0.0,1.0
2002-08-08,5.24,5.24,5.0,5.11,35700,5.24,5.24,5.0,5.11,35700,0.0,1.0
2002-08-09,5.21,5.25,5.15,5.25,9400,5.21,5.25,5.15,5.25,9400,0.0,1.0
2002-08-12,5.159,5.2,5.08,5.08,19000,5.159,5.2,5.08,5.08,19000,0.0,1.0
2002-08-13,4.85,5.199,4.82,4.98,15300,4.85,5.199,4.82,4.98,15300,0.0,1.0
2002-08-14,5.0,5.05,4.52,4.98,52800,5.0,5.05,4.52,4.98,52800,0.0,1.0
2002-08-15,5.1,5.1,4.56,4.704,18600,5.1,5.1,4.56,4.704,18600,0.0,1.0
2002-08-16,5.25,5.25,4.76,5.1,12400,5.25,5.25,4.76,5.1,12400,0.0,1.0
2002-08-19,5.33,5.39,5.01,5.267,10800,5.33,5.39,5.01,5.267,10800,0.0,1.0
2002-08-20,5.321,5.321,4.93,5.3,5900,5.321,5.321,4.93,5.3,5900,0.0,1.0
2002-08-21,5.35,5.4,5.11,5.11,37000,5.35,5.4,5.11,5.11,37000,0.0,1.0
2002-08-22,5.29,5.35,5.15,5.35,3500,5.29,5.35,5.15,5.35,3500,0.0,1.0
2002-08-23,5.2,5.232,5.1,5.23,12200,5.2,5.232,5.1,5.23,12200,0.0,1.0
2002-08-26,5.03,5.1,4.9,5.08,39300,5.03,5.1,4.9,5.08,39300,0.0,1.0
2002-08-27,4.971,5.1,4.971,5.089,6400,4.971,5.1,4.971,5.089,6400,0.0,1.0
2002-08-28,4.9,5.01,4.7,4.87,51800,4.9,5.01,4.7,4.87,51800,0.0,1.0
2002-08-29,5.0,5.0,4.64,4.8,35300,5.0,5.0,4.64,4.8,35300,0.0,1.0
2002-08-30,5.05,5.05,4.92,5.0,18300,5.05,5.05,4.92,5.0,18300,0.0,1.0
2002-09-03,5.0,5.011,4.85,5.01,5100,5.0,5.011,4.85,5.01,5100,0.0,1.0
2002-09-04,5.0,5.0,4.73,4.73,16400,5.0,5.0,4.73,4.73,16400,0.0,1.0
2002-09-05,4.75,4.99,4.7,4.94,4200,4.75,4.99,4.7,4.94,4200,0.0,1.0
2002-09-06,4.68,4.79,4.65,4.7,23500,4.68,4.79,4.65,4.7,23500,0.0,1.0
2002-09-09,4.7,4.7,4.65,4.66,13100,4.7,4.7,4.65,4.66,13100,0.0,1.0
2002-09-10,4.75,4.75,4.58,4.71,67800,4.75,4.75,4.58,4.71,67800,0.0,1.0
2002-09-11,4.65,4.73,4.55,4.65,5200,4.65,4.73,4.55,4.65,5200,0.0,1.0
2002-09-12,4.52,4.67,4.51,4.522,6200,4.52,4.67,4.51,4.522,6200,0.0,1.0
2002-09-13,4.529,4.6,4.43,4.51,13700,4.529,4.6,4.43,4.51,13700,0.0,1.0
2002-09-16,4.51,4.64,4.43,4.43,24200,4.51,4.64,4.43,4.43,24200,0.0,1.0
2002-09-17,4.159,4.55,4.15,4.52,85800,4.159,4.55,4.15,4.52,85800,0.0,1.0
2002-09-18,4.351,4.5,3.96,4.15,44600,4.351,4.5,3.96,4.15,44600,0.0,1.0
2002-09-19,4.2,4.45,4.15,4.45,24700,4.2,4.45,4.15,4.45,24700,0.0,1.0
2002-09-20,3.99,4.149,3.95,4.149,22000,3.99,4.149,3.95,4.149,22000,0.0,1.0
2002-09-23,4.0,4.05,3.96,4.049,46200,4.0,4.05,3.96,4.049,46200,0.0,1.0
2002-09-24,3.99,4.0,3.95,4.0,29300,3.99,4.0,3.95,4.0,29300,0.0,1.0
2002-09-25,4.25,4.35,4.0,4.01,13300,4.25,4.35,4.0,4.01,13300,0.0,1.0
2002-09-26,4.29,4.32,4.03,4.03,1800,4.29,4.32,4.03,4.03,1800,0.0,1.0
2002-09-27,4.14,4.25,4.1,4.25,1000,4.14,4.25,4.1,4.25,1000,0.0,1.0
2002-09-30,4.29,4.29,3.95,4.18,5300,4.29,4.29,3.95,4.18,5300,0.0,1.0
2002-10-01,4.1,4.25,4.0,4.25,50600,4.1,4.25,4.0,4.25,50600,0.0,1.0
2002-10-02,4.19,4.45,4.0,4.2,7600,4.19,4.45,4.0,4.2,7600,0.0,1.0
2002-10-03,4.0,4.15,3.96,3.96,3800,4.0,4.15,3.96,3.96,3800,0.0,1.0
2002-10-04,3.91,4.04,3.91,3.92,14400,3.91,4.04,3.91,3.92,14400,0.0,1.0
2002-10-07,3.7,3.91,3.661,3.91,48300,3.7,3.91,3.661,3.91,48300,0.0,1.0
2002-10-08,3.76,3.86,3.65,3.7,9900,3.76,3.86,3.65,3.7,9900,0.0,1.0
2002-10-09,3.77,3.91,3.67,3.67,3600,3.77,3.91,3.67,3.67,3600,0.0,1.0
2002-10-10,3.386,3.69,3.01,3.69,69200,3.386,3.69,3.01,3.69,69200,0.0,1.0
2002-10-11,3.41,3.5,3.35,3.35,30500,3.41,3.5,3.35,3.35,30500,0.0,1.0
2002-10-14,3.431,3.5,3.431,3.5,17500,3.431,3.5,3.431,3.5,17500,0.0,1.0
2002-10-15,3.33,3.46,3.16,3.45,58600,3.33,3.46,3.16,3.45,58600,0.0,1.0
2002-10-16,3.25,3.37,3.02,3.36,14000,3.25,3.37,3.02,3.36,14000,0.0,1.0
2002-10-17,3.16,3.33,3.15,3.32,17600,3.16,3.33,3.15,3.32,17600,0.0,1.0
2002-10-18,3.2,3.23,3.0,3.15,45700,3.2,3.23,3.0,3.15,45700,0.0,1.0
2002-10-21,3.05,3.25,3.05,3.16,16400,3.05,3.25,3.05,3.16,16400,0.0,1.0
2002-10-22,3.201,3.3,3.05,3.18,46800,3.201,3.3,3.05,3.18,46800,0.0,1.0
2002-10-23,3.1,3.351,3.1,3.35,19100,3.1,3.351,3.1,3.35,19100,0.0,1.0
2002-10-24,3.1,3.12,3.1,3.11,2500,3.1,3.12,3.1,3.11,2500,0.0,1.0
2002-10-25,3.08,3.16,2.85,3.16,48900,3.08,3.16,2.85,3.16,48900,0.0,1.0
2002-10-28,3.0,3.05,2.76,2.76,117000,3.0,3.05,2.76,2.76,117000,0.0,1.0
2002-10-29,3.259,3.75,3.2,3.25,157200,3.259,3.75,3.2,3.25,157200,0.0,1.0
2002-10-30,3.46,3.55,3.299,3.299,57800,3.46,3.55,3.299,3.299,57800,0.0,1.0
2002-10-31,3.45,3.55,3.36,3.511,31500,3.45,3.55,3.36,3.511,31500,0.0,1.0
2002-11-01,3.4,3.5,3.31,3.45,18600,3.4,3.5,3.31,3.45,18600,0.0,1.0
2002-11-04,3.4,3.55,3.35,3.5,26200,3.4,3.55,3.35,3.5,26200,0.0,1.0
2002-11-05,3.3,3.379,2.77,3.35,49700,3.3,3.379,2.77,3.35,49700,0.0,1.0
2002-11-06,3.08,3.2,3.0,3.01,100000,3.08,3.2,3.0,3.01,100000,0.0,1.0
2002-11-07,3.16,3.45,3.02,3.1,87900,3.16,3.45,3.02,3.1,87900,0.0,1.0
2002-11-08,3.28,3.32,3.28,3.31,3500,3.28,3.32,3.28,3.31,3500,0.0,1.0
2002-11-11,3.23,3.27,3.18,3.18,48400,3.23,3.27,3.18,3.18,48400,0.0,1.0
2002-11-12,3.31,3.32,3.2,3.27,5000,3.31,3.32,3.2,3.27,5000,0.0,1.0
2002-11-13,3.26,3.38,3.11,3.37,1100,3.26,3.38,3.11,3.37,1100,0.0,1.0
2002-11-14,3.28,3.33,3.231,3.299,7100,3.28,3.33,3.231,3.299,7100,0.0,1.0
2002-11-15,3.27,3.27,3.15,3.19,6800,3.27,3.27,3.15,3.19,6800,0.0,1.0
2002-11-18,3.39,3.479,3.15,3.15,11300,3.39,3.479,3.15,3.15,11300,0.0,1.0
2002-11-19,3.49,3.5,3.28,3.28,1000,3.49,3.5,3.28,3.28,1000,0.0,1.0
2002-11-20,3.41,3.451,3.26,3.45,5500,3.41,3.451,3.26,3.45,5500,0.0,1.0
2002-11-21,3.64,3.69,3.39,3.49,16900,3.64,3.69,3.39,3.49,16900,0.0,1.0
2002-11-22,3.5,3.58,3.42,3.58,13700,3.5,3.58,3.42,3.58,13700,0.0,1.0
2002-11-25,3.99,4.0,3.36,3.44,42000,3.99,4.0,3.36,3.44,42000,0.0,1.0
2002-11-26,4.35,4.48,4.0,4.0,18500,4.35,4.48,4.0,4.0,18500,0.0,1.0
2002-11-27,4.65,4.89,4.15,4.26,25500,4.65,4.89,4.15,4.26,25500,0.0,1.0
2002-11-29,4.66,4.66,4.25,4.51,3900,4.66,4.66,4.25,4.51,3900,0.0,1.0
2002-12-02,4.109,4.95,3.91,4.5,21100,4.109,4.95,3.91,4.5,21100,0.0,1.0
2002-12-03,3.9,4.14,3.55,4.08,9900,3.9,4.14,3.55,4.08,9900,0.0,1.0
2002-12-04,3.99,3.99,3.75,3.88,8800,3.99,3.99,3.75,3.88,8800,0.0,1.0
2002-12-05,4.15,4.209,4.03,4.1,25200,4.15,4.209,4.03,4.1,25200,0.0,1.0
2002-12-06,4.34,4.34,4.01,4.15,14800,4.34,4.34,4.01,4.15,14800,0.0,1.0
2002-12-09,4.33,4.34,4.26,4.34,3600,4.33,4.34,4.26,4.34,3600,0.0,1.0
2002-12-10,4.57,4.57,4.21,4.23,16100,4.57,4.57,4.21,4.23,16100,0.0,1.0
2002-12-11,4.57,4.6,4.28,4.28,10900,4.57,4.6,4.28,4.28,10900,0.0,1.0
2002-12-12,4.42,4.53,4.25,4.53,13600,4.42,4.53,4.25,4.53,13600,0.0,1.0
2002-12-13,4.35,4.4,4.25,4.35,4900,4.35,4.4,4.25,4.35,4900,0.0,1.0
2002-12-16,4.25,4.41,3.95,4.02,11400,4.25,4.41,3.95,4.02,11400,0.0,1.0
2002-12-17,4.1,4.25,3.95,3.98,10400,4.1,4.25,3.95,3.98,10400,0.0,1.0
2002-12-18,4.19,4.19,4.0,4.03,6400,4.19,4.19,4.0,4.03,6400,0.0,1.0
2002-12-19,4.17,4.23,4.01,4.23,6200,4.17,4.23,4.01,4.23,6200,0.0,1.0
2002-12-20,4.2,4.2,4.07,4.1,21400,4.2,4.2,4.07,4.1,21400,0.0,1.0
2002-12-23,4.1,4.13,3.96,4.018,26200,4.1,4.13,3.96,4.018,26200,0.0,1.0
2002-12-24,4.2,4.2,3.95,3.96,4100,4.2,4.2,3.95,3.96,4100,0.0,1.0
2002-12-26,4.0,4.149,4.0,4.05,19700,4.0,4.149,4.0,4.05,19700,0.0,1.0
2002-12-27,4.2,4.2,3.74,3.94,21800,4.2,4.2,3.74,3.94,21800,0.0,1.0
2002-12-30,4.2,4.25,3.8,4.19,23100,4.2,4.25,3.8,4.19,23100,0.0,1.0
2002-12-31,4.19,4.2,3.98,4.05,92400,4.19,4.2,3.98,4.05,92400,0.0,1.0
2003-01-02,4.41,4.55,4.06,4.18,30500,4.41,4.55,4.06,4.18,30500,0.0,1.0
2003-01-03,4.33,4.74,4.0,4.31,29300,4.33,4.74,4.0,4.31,29300,0.0,1.0
2003-01-06,4.55,4.7,4.22,4.22,19300,4.55,4.7,4.22,4.22,19300,0.0,1.0
2003-01-07,4.6,4.85,4.45,4.6,61000,4.6,4.85,4.45,4.6,61000,0.0,1.0
2003-01-08,4.96,4.99,4.72,4.72,26700,4.96,4.99,4.72,4.72,26700,0.0,1.0
2003-01-09,4.93,5.0,4.55,4.99,47000,4.93,5.0,4.55,4.99,47000,0.0,1.0
2003-01-10,4.9,5.0,4.85,4.88,29100,4.9,5.0,4.85,4.88,29100,0.0,1.0
2003-01-13,4.48,4.86,4.45,4.86,11700,4.48,4.86,4.45,4.86,11700,0.0,1.0
2003-01-14,4.35,4.45,4.15,4.45,8700,4.35,4.45,4.15,4.45,8700,0.0,1.0
2003-01-15,4.4,4.4,4.15,4.2,4200,4.4,4.4,4.15,4.2,4200,0.0,1.0
2003-01-16,4.65,4.65,4.3,4.3,40400,4.65,4.65,4.3,4.3,40400,0.0,1.0
2003-01-17,4.83,4.85,4.6,4.6,16400,4.83,4.85,4.6,4.6,16400,0.0,1.0
2003-01-21,4.779,4.85,4.71,4.8,18300,4.779,4.85,4.71,4.8,18300,0.0,1.0
2003-01-22,4.74,4.82,4.67,4.78,9000,4.74,4.82,4.67,4.78,9000,0.0,1.0
2003-01-23,4.61,4.66,4.5,4.59,23100,4.61,4.66,4.5,4.59,23100,0.0,1.0
2003-01-24,4.44,4.58,4.43,4.58,3900,4.44,4.58,4.43,4.58,3900,0.0,1.0
2003-01-27,4.28,4.42,4.08,4.42,18600,4.28,4.42,4.08,4.42,18600,0.0,1.0
2003-01-28,4.349,4.85,4.3,4.3,17300,4.349,4.85,4.3,4.3,17300,0.0,1.0
2003-01-29,4.349,4.85,4.3,4.3,31200,4.349,4.85,4.3,4.3,31200,0.0,1.0
2003-01-30,4.22,4.22,4.0,4.11,14800,4.22,4.22,4.0,4.11,14800,0.0,1.0
2003-01-31,4.15,4.21,4.14,4.2,7100,4.15,4.21,4.14,4.2,7100,0.0,1.0
2003-02-03,4.46,4.71,4.14,4.48,15900,4.46,4.71,4.14,4.48,15900,0.0,1.0
2003-02-04,4.4,4.49,4.4,4.459,4200,4.4,4.49,4.4,4.459,4200,0.0,1.0
2003-02-05,4.26,4.45,4.13,4.45,40900,4.26,4.45,4.13,4.45,40900,0.0,1.0
2003-02-06,4.26,4.31,4.11,4.12,16200,4.26,4.31,4.11,4.12,16200,0.0,1.0
2003-02-07,4.25,4.25,4.25,4.25,3200,4.25,4.25,4.25,4.25,3200,0.0,1.0
2003-02-10,4.1,4.26,4.1,4.2,4600,4.1,4.26,4.1,4.2,4600,0.0,1.0
2003-02-11,4.2,4.35,4.13,4.13,7000,4.2,4.35,4.13,4.13,7000,0.0,1.0
2003-02-12,4.29,4.38,4.15,4.38,14500,4.29,4.38,4.15,4.38,14500,0.0,1.0
2003-02-13,4.28,4.28,4.0,4.2,17500,4.28,4.28,4.0,4.2,17500,0.0,1.0
2003-02-14,4.11,4.21,4.05,4.21,11800,4.11,4.21,4.05,4.21,11800,0.0,1.0
2003-02-18,4.12,4.21,4.0,4.21,4900,4.12,4.21,4.0,4.21,4900,0.0,1.0
2003-02-19,4.15,4.15,4.15,4.15,400,4.15,4.15,4.15,4.15,400,0.0,1.0
2003-02-20,4.12,4.12,4.08,4.08,3200,4.12,4.12,4.08,4.08,3200,0.0,1.0
2003-02-21,4.04,4.11,4.03,4.11,11800,4.04,4.11,4.03,4.11,11800,0.0,1.0
2003-02-24,3.62,4.03,3.61,4.03,10100,3.62,4.03,3.61,4.03,10100,0.0,1.0
2003-02-25,3.61,3.73,3.6,3.61,4600,3.61,3.73,3.6,3.61,4600,0.0,1.0
2003-02-26,3.51,3.61,3.5,3.61,5400,3.51,3.61,3.5,3.61,5400,0.0,1.0
2003-02-27,3.7,4.069,3.5,3.5,54000,3.7,4.069,3.5,3.5,54000,0.0,1.0
2003-02-28,3.51,3.76,3.5,3.76,11800,3.51,3.76,3.5,3.76,11800,0.0,1.0
2003-03-03,3.45,3.54,3.42,3.51,62200,3.45,3.54,3.42,3.51,62200,0.0,1.0
2003-03-04,3.21,3.44,3.08,3.4,25500,3.21,3.44,3.08,3.4,25500,0.0,1.0
2003-03-05,3.25,3.45,3.12,3.15,41300,3.25,3.45,3.12,3.15,41300,0.0,1.0
2003-03-06,3.19,3.3,3.12,3.12,12700,3.19,3.3,3.12,3.12,12700,0.0,1.0
2003-03-07,3.31,3.4,3.01,3.11,26900,3.31,3.4,3.01,3.11,26900,0.0,1.0
2003-03-10,3.31,3.35,3.21,3.21,2600,3.31,3.35,3.21,3.21,2600,0.0,1.0
2003-03-11,3.4,3.55,3.349,3.349,17500,3.4,3.55,3.349,3.349,17500,0.0,1.0
2003-03-12,3.3,3.4,3.3,3.35,7300,3.3,3.4,3.3,3.35,7300,0.0,1.0
2003-03-13,3.3,3.3,3.22,3.29,4400,3.3,3.3,3.22,3.29,4400,0.0,1.0
2003-03-14,3.24,3.24,3.21,3.21,2100,3.24,3.24,3.21,3.21,2100,0.0,1.0
2003-03-17,3.2,3.26,3.2,3.23,9500,3.2,3.26,3.2,3.23,9500,0.0,1.0
2003-03-18,3.37,3.43,3.22,3.22,10500,3.37,3.43,3.22,3.22,10500,0.0,1.0
2003-03-19,3.55,3.57,3.25,3.29,37600,3.55,3.57,3.25,3.29,37600,0.0,1.0
2003-03-20,3.39,3.52,3.19,3.52,22400,3.39,3.52,3.19,3.52,22400,0.0,1.0
2003-03-21,3.4,3.4,3.3,3.3,6600,3.4,3.4,3.3,3.3,6600,0.0,1.0
2003-03-24,3.32,3.41,3.25,3.4,9900,3.32,3.41,3.25,3.4,9900,0.0,1.0
2003-03-25,3.35,3.35,3.2,3.2,8500,3.35,3.35,3.2,3.2,8500,0.0,1.0
2003-03-26,3.54,3.55,3.39,3.39,10200,3.54,3.55,3.39,3.39,10200,0.0,1.0
2003-03-27,3.611,3.75,3.5,3.5,20100,3.611,3.75,3.5,3.5,20100,0.0,1.0
2003-03-28,3.5,3.61,3.18,3.61,46300,3.5,3.61,3.18,3.61,46300,0.0,1.0
2003-03-31,3.31,3.44,3.17,3.18,67400,3.31,3.44,3.17,3.18,67400,0.0,1.0
2003-04-01,3.15,3.2,3.07,3.16,486900,3.15,3.2,3.07,3.16,486900,0.0,1.0
2003-04-02,3.15,3.26,3.15,3.16,25900,3.15,3.26,3.15,3.16,25900,0.0,1.0
2003-04-03,3.18,3.24,3.17,3.17,13700,3.18,3.24,3.17,3.17,13700,0.0,1.0
2003-04-04,3.1,3.2,3.1,3.17,19500,3.1,3.2,3.1,3.17,19500,0.0,1.0
2003-04-07,3.15,3.25,3.15,3.19,5800,3.15,3.25,3.15,3.19,5800,0.0,1.0
2003-04-08,3.24,3.24,3.12,3.14,3100,3.24,3.24,3.12,3.14,3100,0.0,1.0
2003-04-09,3.23,3.24,3.12,3.17,5300,3.23,3.24,3.12,3.17,5300,0.0,1.0
2003-04-10,3.21,3.26,3.12,3.23,6700,3.21,3.26,3.12,3.23,6700,0.0,1.0
2003-04-11,3.25,3.26,3.15,3.19,34800,3.25,3.26,3.15,3.19,34800,0.0,1.0
2003-04-14,3.2,3.25,3.17,3.22,16900,3.2,3.25,3.17,3.22,16900,0.0,1.0
2003-04-15,3.25,3.26,3.13,3.26,17200,3.25,3.26,3.13,3.26,17200,0.0,1.0
2003-04-16,3.2,3.3,3.2,3.3,11200,3.2,3.3,3.2,3.3,11200,0.0,1.0
2003-04-17,3.19,3.19,3.09,3.16,11000,3.19,3.19,3.09,3.16,11000,0.0,1.0
2003-04-21,3.25,3.25,3.15,3.15,2900,3.25,3.25,3.15,3.15,2900,0.0,1.0
2003-04-22,3.35,3.45,3.23,3.26,37200,3.35,3.45,3.23,3.26,37200,0.0,1.0
2003-04-23,3.5,3.58,3.26,3.31,26400,3.5,3.58,3.26,3.31,26400,0.0,1.0
2003-04-24,3.7,3.7,3.41,3.41,40300,3.7,3.7,3.41,3.41,40300,0.0,1.0
2003-04-25,3.65,3.75,3.65,3.7,14500,3.65,3.75,3.65,3.7,14500,0.0,1.0
2003-04-28,3.9,3.94,3.67,3.67,15600,3.9,3.94,3.67,3.67,15600,0.0,1.0
2003-04-29,3.75,3.94,3.65,3.92,10900,3.75,3.94,3.65,3.92,10900,0.0,1.0
2003-04-30,3.65,3.76,3.61,3.66,50500,3.65,3.76,3.61,3.66,50500,0.0,1.0
2003-05-01,3.63,3.76,3.63,3.7,68700,3.63,3.76,3.63,3.7,68700,0.0,1.0
2003-05-02,3.67,3.75,3.55,3.75,61100,3.67,3.75,3.55,3.75,61100,0.0,1.0
2003-05-05,3.68,3.75,3.61,3.75,24800,3.68,3.75,3.61,3.75,24800,0.0,1.0
2003-05-06,3.6,3.749,3.11,3.65,41500,3.6,3.749,3.11,3.65,41500,0.0,1.0
2003-05-07,3.61,3.62,3.41,3.6,51100,3.61,3.62,3.41,3.6,51100,0.0,1.0
2003-05-08,3.75,3.75,3.6,3.65,13400,3.75,3.75,3.6,3.65,13400,0.0,1.0
2003-05-09,4.17,4.19,3.7,3.7,54700,4.17,4.19,3.7,3.7,54700,0.0,1.0
2003-05-12,4.19,4.19,3.92,4.02,35300,4.19,4.19,3.92,4.02,35300,0.0,1.0
2003-05-13,4.25,4.25,4.14,4.2,14200,4.25,4.25,4.14,4.2,14200,0.0,1.0
2003-05-14,4.18,4.25,4.02,4.14,25700,4.18,4.25,4.02,4.14,25700,0.0,1.0
2003-05-15,4.44,4.44,4.21,4.26,45900,4.44,4.44,4.21,4.26,45900,0.0,1.0
2003-05-16,4.39,4.5,4.34,4.35,17900,4.39,4.5,4.34,4.35,17900,0.0,1.0
2003-05-19,4.18,4.35,4.12,4.35,20000,4.18,4.35,4.12,4.35,20000,0.0,1.0
2003-05-20,4.161,4.19,3.7,4.19,23900,4.161,4.19,3.7,4.19,23900,0.0,1.0
2003-05-21,3.98,4.181,3.98,4.18,16700,3.98,4.181,3.98,4.18,16700,0.0,1.0
2003-05-22,4.2,4.2,4.0,4.0,11200,4.2,4.2,4.0,4.0,11200,0.0,1.0
2003-05-23,4.09,4.23,4.09,4.22,6400,4.09,4.23,4.09,4.22,6400,0.0,1.0
2003-05-27,4.109,4.28,4.011,4.12,31200,4.109,4.28,4.011,4.12,31200,0.0,1.0
2003-05-28,4.15,4.2,4.01,4.149,118700,4.15,4.2,4.01,4.149,118700,0.0,1.0
2003-05-29,4.22,4.22,4.17,4.22,16700,4.22,4.22,4.17,4.22,16700,0.0,1.0
2003-05-30,4.3,4.3,4.22,4.22,10500,4.3,4.3,4.22,4.22,10500,0.0,1.0
2003-06-02,4.19,4.3,4.0,4.3,4700,4.19,4.3,4.0,4.3,4700,0.0,1.0
2003-06-03,4.46,4.5,4.03,4.16,36700,4.46,4.5,4.03,4.16,36700,0.0,1.0
2003-06-04,4.87,5.11,4.12,4.53,72100,4.87,5.11,4.12,4.53,72100,0.0,1.0
2003-06-05,4.87,4.95,4.65,4.83,11700,4.87,4.95,4.65,4.83,11700,0.0,1.0
2003-06-06,5.0,5.0,4.65,4.65,22100,5.0,5.0,4.65,4.65,22100,0.0,1.0
2003-06-09,4.98,4.99,4.8,4.84,16200,4.98,4.99,4.8,4.84,16200,0.0,1.0
2003-06-10,5.0,5.0,4.92,4.92,32700,5.0,5.0,4.92,4.92,32700,0.0,1.0
2003-06-11,5.09,5.1,4.95,5.0,278400,5.09,5.1,4.95,5.0,278400,0.0,1.0
2003-06-12,4.95,5.15,4.76,5.1,29500,4.95,5.15,4.76,5.1,29500,0.0,1.0
2003-06-13,4.83,4.95,4.62,4.95,10700,4.83,4.95,4.62,4.95,10700,0.0,1.0
2003-06-16,5.5,5.5,4.95,5.21,184800,5.5,5.5,4.95,5.21,184800,0.0,1.0
2003-06-17,5.61,5.61,5.35,5.49,68200,5.61,5.61,5.35,5.49,68200,0.0,1.0
2003-06-18,5.71,5.71,5.29,5.29,32800,5.71,5.71,5.29,5.29,32800,0.0,1.0
2003-06-19,5.71,5.85,5.52,5.65,30400,5.71,5.85,5.52,5.65,30400,0.0,1.0
2003-06-20,5.65,5.7,5.2,5.7,23000,5.65,5.7,5.2,5.7,23000,0.0,1.0
2003-06-23,5.57,5.65,5.11,5.11,10100,5.57,5.65,5.11,5.11,10100,0.0,1.0
2003-06-24,5.45,5.78,5.13,5.56,122900,5.45,5.78,5.13,5.56,122900,0.0,1.0
2003-06-25,5.55,5.55,5.25,5.35,299700,5.55,5.55,5.25,5.35,299700,0.0,1.0
2003-06-26,5.55,5.55,5.4,5.55,30800,5.55,5.55,5.4,5.55,30800,0.0,1.0
2003-06-27,5.55,5.58,5.53,5.55,36800,5.55,5.58,5.53,5.55,36800,0.0,1.0
2003-06-30,5.6,5.63,5.45,5.6,152900,5.6,5.63,5.45,5.6,152900,0.0,1.0
2003-07-01,5.71,5.73,5.48,5.63,19400,5.71,5.73,5.48,5.63,19400,0.0,1.0
2003-07-02,5.69,5.7,5.63,5.67,78100,5.69,5.7,5.63,5.67,78100,0.0,1.0
2003-07-03,5.9,5.9,5.63,5.63,79900,5.9,5.9,5.63,5.63,79900,0.0,1.0
2003-07-07,5.59,6.0,5.42,5.93,48400,5.59,6.0,5.42,5.93,48400,0.0,1.0
2003-07-08,6.05,6.05,5.51,5.63,27600,6.05,6.05,5.51,5.63,27600,0.0,1.0
2003-07-09,6.0,6.0,5.64,5.95,96100,6.0,6.0,5.64,5.95,96100,0.0,1.0
2003-07-10,5.99,6.15,5.6,5.6,106700,5.99,6.15,5.6,5.6,106700,0.0,1.0
2003-07-11,5.71,6.09,5.3,5.97,56600,5.71,6.09,5.3,5.97,56600,0.0,1.0
2003-07-14,5.72,5.84,5.49,5.7,89500,5.72,5.84,5.49,5.7,89500,0.0,1.0
2003-07-15,5.7,5.89,5.6,5.63,39800,5.7,5.89,5.6,5.63,39800,0.0,1.0
2003-07-16,5.751,5.85,5.68,5.7,32700,5.751,5.85,5.68,5.7,32700,0.0,1.0
2003-07-17,5.87,5.88,5.64,5.65,15000,5.87,5.88,5.64,5.65,15000,0.0,1.0
2003-07-18,5.95,5.95,5.7,5.8,30700,5.95,5.95,5.7,5.8,30700,0.0,1.0
2003-07-21,5.9,5.953,5.67,5.953,10400,5.9,5.953,5.67,5.953,10400,0.0,1.0
2003-07-22,5.79,5.87,5.71,5.87,7600,5.79,5.87,5.71,5.87,7600,0.0,1.0
2003-07-23,5.77,6.19,5.55,5.71,78500,5.77,6.19,5.55,5.71,78500,0.0,1.0
2003-07-24,5.78,6.0,5.7,5.75,23700,5.78,6.0,5.7,5.75,23700,0.0,1.0
2003-07-25,6.2,6.2,5.71,5.71,63700,6.2,6.2,5.71,5.71,63700,0.0,1.0
2003-07-28,6.18,6.2,6.11,6.15,13900,6.18,6.2,6.11,6.15,13900,0.0,1.0
2003-07-29,5.93,6.2,5.66,6.13,19200,5.93,6.2,5.66,6.13,19200,0.0,1.0
2003-07-30,6.03,6.21,5.82,6.15,21500,6.03,6.21,5.82,6.15,21500,0.0,1.0
2003-07-31,5.91,6.1,5.91,6.1,15700,5.91,6.1,5.91,6.1,15700,0.0,1.0
2003-08-01,5.899,6.2,5.82,5.96,26100,5.899,6.2,5.82,5.96,26100,0.0,1.0
2003-08-04,5.67,5.82,5.45,5.82,14300,5.67,5.82,5.45,5.82,14300,0.0,1.0
2003-08-05,5.649,5.711,5.61,5.639,3000,5.649,5.711,5.61,5.639,3000,0.0,1.0
2003-08-06,5.45,5.6,5.29,5.6,17600,5.45,5.6,5.29,5.6,17600,0.0,1.0
2003-08-07,5.479,5.49,5.29,5.45,19400,5.479,5.49,5.29,5.45,19400,0.0,1.0
2003-08-08,5.25,5.49,5.08,5.49,49800,5.25,5.49,5.08,5.49,49800,0.0,1.0
2003-08-11,5.08,5.15,4.72,5.15,23800,5.08,5.15,4.72,5.15,23800,0.0,1.0
2003-08-12,5.08,5.09,5.0,5.06,27400,5.08,5.09,5.0,5.06,27400,0.0,1.0
2003-08-13,5.13,5.14,5.13,5.14,500,5.13,5.14,5.13,5.14,500,0.0,1.0
2003-08-14,5.01,5.08,4.9,5.0,22800,5.01,5.08,4.9,5.0,22800,0.0,1.0
2003-08-15,5.099,5.14,4.95,5.14,8300,5.099,5.14,4.95,5.14,8300,0.0,1.0
2003-08-18,5.39,5.4,5.137,5.137,17900,5.39,5.4,5.137,5.137,17900,0.0,1.0
2003-08-19,5.5,5.5,5.25,5.42,21100,5.5,5.5,5.25,5.42,21100,0.0,1.0
2003-08-20,5.79,5.8,5.39,5.49,28400,5.79,5.8,5.39,5.49,28400,0.0,1.0
2003-08-21,5.7,5.8,5.39,5.39,41600,5.7,5.8,5.39,5.39,41600,0.0,1.0
2003-08-22,5.54,5.85,5.529,5.56,32900,5.54,5.85,5.529,5.56,32900,0.0,1.0
2003-08-25,5.5,5.51,5.38,5.489,27000,5.5,5.51,5.38,5.489,27000,0.0,1.0
2003-08-26,5.43,5.51,5.4,5.51,20500,5.43,5.51,5.4,5.51,20500,0.0,1.0
2003-08-27,5.5,5.55,5.45,5.45,41500,5.5,5.55,5.45,5.45,41500,0.0,1.0
2003-08-28,5.42,5.5,5.39,5.5,27900,5.42,5.5,5.39,5.5,27900,0.0,1.0
2003-08-29,5.7,5.75,5.43,5.451,17900,5.7,5.75,5.43,5.451,17900,0.0,1.0
2003-09-02,5.9,6.0,5.51,5.51,141900,5.9,6.0,5.51,5.51,141900,0.0,1.0
2003-09-03,5.98,6.1,5.51,5.51,127400,5.98,6.1,5.51,5.51,127400,0.0,1.0
2003-09-04,5.97,5.99,5.9,5.99,9700,5.97,5.99,5.9,5.99,9700,0.0,1.0
2003-09-05,5.9,5.939,5.841,5.841,5800,5.9,5.939,5.841,5.841,5800,0.0,1.0
2003-09-08,5.85,6.0,5.8,5.83,102800,5.85,6.0,5.8,5.83,102800,0.0,1.0
2003-09-09,5.8,5.93,5.75,5.93,23900,5.8,5.93,5.75,5.93,23900,0.0,1.0
2003-09-10,5.82,5.82,5.801,5.801,1500,5.82,5.82,5.801,5.801,1500,0.0,1.0
2003-09-11,5.86,6.0,5.8,5.83,1700,5.86,6.0,5.8,5.83,1700,0.0,1.0
2003-09-12,6.0,6.0,5.85,5.85,7400,6.0,6.0,5.85,5.85,7400,0.0,1.0
2003-09-15,5.9,6.0,5.85,5.88,48200,5.9,6.0,5.85,5.88,48200,0.0,1.0
2003-09-16,6.08,6.1,5.81,6.0,219800,6.08,6.1,5.81,6.0,219800,0.0,1.0
2003-09-17,6.0,6.04,5.44,5.45,137300,6.0,6.04,5.44,5.45,137300,0.0,1.0
2003-09-18,6.0,6.1,5.95,5.96,119700,6.0,6.1,5.95,5.96,119700,0.0,1.0
2003-09-19,5.95,6.05,5.89,5.98,103900,5.95,6.05,5.89,5.98,103900,0.0,1.0
2003-09-22,6.0,6.09,5.7,5.7,309900,6.0,6.09,5.7,5.7,309900,0.0,1.0
2003-09-23,6.08,6.09,6.0,6.09,52300,6.08,6.09,6.0,6.09,52300,0.0,1.0
2003-09-24,6.0,6.12,6.0,6.12,112200,6.0,6.12,6.0,6.12,112200,0.0,1.0
2003-09-25,5.5,6.05,5.47,6.05,102500,5.5,6.05,5.47,6.05,102500,0.0,1.0
2003-09-26,5.5,5.64,5.5,5.64,11700,5.5,5.64,5.5,5.64,11700,0.0,1.0
2003-09-29,5.35,5.6,5.3,5.6,23500,5.35,5.6,5.3,5.6,23500,0.0,1.0
2003-09-30,5.35,5.42,5.25,5.37,24400,5.35,5.42,5.25,5.37,24400,0.0,1.0
2003-10-01,5.3,5.36,5.25,5.3,32000,5.3,5.36,5.25,5.3,32000,0.0,1.0
2003-10-02,5.3,5.52,5.3,5.31,11700,5.3,5.52,5.3,5.31,11700,0.0,1.0
2003-10-03,5.11,5.4,5.05,5.29,100600,5.11,5.4,5.05,5.29,100600,0.0,1.0
2003-10-06,4.95,5.26,4.8,5.12,49500,4.95,5.26,4.8,5.12,49500,0.0,1.0
2003-10-07,4.91,5.0,4.9,4.901,15500,4.91,5.0,4.9,4.901,15500,0.0,1.0
2003-10-08,4.99,5.02,4.9,4.9,39800,4.99,5.02,4.9,4.9,39800,0.0,1.0
2003-10-09,5.0,5.039,4.95,4.99,30200,5.0,5.039,4.95,4.99,30200,0.0,1.0
2003-10-10,4.99,5.04,4.91,5.04,39800,4.99,5.04,4.91,5.04,39800,0.0,1.0
2003-10-13,5.04,5.04,4.78,4.95,102400,5.04,5.04,4.78,4.95,102400,0.0,1.0
2003-10-14,5.0,5.06,4.911,5.0,122800,5.0,5.06,4.911,5.0,122800,0.0,1.0
2003-10-15,4.95,5.0,4.95,5.0,30200,4.95,5.0,4.95,5.0,30200,0.0,1.0
2003-10-16,4.65,5.03,4.6,4.95,166200,4.65,5.03,4.6,4.95,166200,0.0,1.0
2003-10-17,4.65,4.789,4.474,4.65,57500,4.65,4.789,4.474,4.65,57500,0.0,1.0
2003-10-20,4.6,4.61,4.5,4.61,60500,4.6,4.61,4.5,4.61,60500,0.0,1.0
2003-10-21,4.47,4.64,4.38,4.58,53300,4.47,4.64,4.38,4.58,53300,0.0,1.0
2003-10-22,4.34,4.53,4.143,4.45,45500,4.34,4.53,4.143,4.45,45500,0.0,1.0
2003-10-23,4.245,4.3,4.2,4.22,79000,4.245,4.3,4.2,4.22,79000,0.0,1.0
2003-10-24,4.339,4.339,4.21,4.231,5100,4.339,4.339,4.21,4.231,5100,0.0,1.0
2003-10-27,4.44,4.45,4.34,4.38,2800,4.44,4.45,4.34,4.38,2800,0.0,1.0
2003-10-28,4.5,4.59,4.45,4.45,67200,4.5,4.59,4.45,4.45,67200,0.0,1.0
2003-10-29,4.4,4.55,4.07,4.36,75900,4.4,4.55,4.07,4.36,75900,0.0,1.0
2003-10-30,4.5,4.5,4.25,4.5,52900,4.5,4.5,4.25,4.5,52900,0.0,1.0
2003-10-31,4.41,4.5,4.28,4.5,14800,4.41,4.5,4.28,4.5,14800,0.0,1.0
2003-11-03,4.451,4.6,4.45,4.55,56200,4.451,4.6,4.45,4.55,56200,0.0,1.0
2003-11-04,4.57,4.58,4.421,4.48,2400,4.57,4.58,4.421,4.48,2400,0.0,1.0
2003-11-05,4.63,4.75,4.42,4.51,15600,4.63,4.75,4.42,4.51,15600,0.0,1.0
2003-11-06,4.53,4.6,4.53,4.55,5900,4.53,4.6,4.53,4.55,5900,0.0,1.0
2003-11-07,4.15,4.75,4.15,4.31,70200,4.15,4.75,4.15,4.31,70200,0.0,1.0
2003-11-10,4.3,4.34,4.18,4.219,58100,4.3,4.34,4.18,4.219,58100,0.0,1.0
2003-11-11,4.28,4.49,4.28,4.36,50400,4.28,4.49,4.28,4.36,50400,0.0,1.0
2003-11-12,4.72,4.75,4.37,4.37,18500,4.72,4.75,4.37,4.37,18500,0.0,1.0
2003-11-13,4.35,4.72,4.28,4.72,27400,4.35,4.72,4.28,4.72,27400,0.0,1.0
2003-11-14,4.31,4.31,4.29,4.29,2200,4.31,4.31,4.29,4.29,2200,0.0,1.0
2003-11-17,4.31,4.32,4.01,4.01,20200,4.31,4.32,4.01,4.01,20200,0.0,1.0
2003-11-18,4.1,4.13,4.1,4.13,6300,4.1,4.13,4.1,4.13,6300,0.0,1.0
2003-11-19,4.16,4.18,4.1,4.11,3300,4.16,4.18,4.1,4.11,3300,0.0,1.0
2003-11-20,4.07,4.19,4.0,4.1,26900,4.07,4.19,4.0,4.1,26900,0.0,1.0
2003-11-21,4.15,4.15,4.04,4.04,7300,4.15,4.15,4.04,4.04,7300,0.0,1.0
2003-11-24,4.31,4.31,4.0,4.04,29200,4.31,4.31,4.0,4.04,29200,0.0,1.0
2003-11-25,4.29,4.44,4.1,4.2,10600,4.29,4.44,4.1,4.2,10600,0.0,1.0
2003-11-26,4.26,4.26,4.06,4.06,5300,4.26,4.26,4.06,4.06,5300,0.0,1.0
2003-11-28,4.24,4.32,3.92,4.0,16200,4.24,4.32,3.92,4.0,16200,0.0,1.0
2003-12-01,4.1,4.18,4.0,4.13,16700,4.1,4.18,4.0,4.13,16700,0.0,1.0
2003-12-02,4.03,4.12,4.0,4.1,30200,4.03,4.12,4.0,4.1,30200,0.0,1.0
2003-12-03,3.99,4.01,3.98,4.0,35000,3.99,4.01,3.98,4.0,35000,0.0,1.0
2003-12-04,4.0,4.05,3.9,3.9,10200,4.0,4.05,3.9,3.9,10200,0.0,1.0
2003-12-05,3.81,4.02,3.8,4.02,10100,3.81,4.02,3.8,4.02,10100,0.0,1.0
2003-12-08,3.83,3.94,3.83,3.83,1600,3.83,3.94,3.83,3.83,1600,0.0,1.0
2003-12-09,3.63,3.97,3.63,3.97,53000,3.63,3.97,3.63,3.97,53000,0.0,1.0
2003-12-10,3.59,3.83,3.59,3.83,29000,3.59,3.83,3.59,3.83,29000,0.0,1.0
2003-12-11,3.49,3.7,3.49,3.59,18800,3.49,3.7,3.49,3.59,18800,0.0,1.0
2003-12-12,3.15,3.49,2.89,3.42,465100,3.15,3.49,2.89,3.42,465100,0.0,1.0
2003-12-15,3.01,3.47,3.01,3.3,486800,3.01,3.47,3.01,3.3,486800,0.0,1.0
2003-12-16,3.15,3.25,3.05,3.05,119400,3.15,3.25,3.05,3.05,119400,0.0,1.0
2003-12-17,3.17,3.17,3.1,3.1,57500,3.17,3.17,3.1,3.1,57500,0.0,1.0
2003-12-18,3.08,3.19,3.02,3.1,190200,3.08,3.19,3.02,3.1,190200,0.0,1.0
2003-12-19,3.15,3.24,3.05,3.09,56000,3.15,3.24,3.05,3.09,56000,0.0,1.0
2003-12-22,3.14,3.2,3.1,3.13,60900,3.14,3.2,3.1,3.13,60900,0.0,1.0
2003-12-23,3.35,3.35,3.07,3.15,280300,3.35,3.35,3.07,3.15,280300,0.0,1.0
2003-12-24,3.4,3.46,3.27,3.35,155000,3.4,3.46,3.27,3.35,155000,0.0,1.0
2003-12-26,3.63,3.64,3.4,3.4,52000,3.63,3.64,3.4,3.4,52000,0.0,1.0
2003-12-29,3.56,3.78,3.5,3.56,249200,3.56,3.78,3.5,3.56,249200,0.0,1.0
2003-12-30,3.55,3.56,3.4,3.54,667800,3.55,3.56,3.4,3.54,667800,0.0,1.0
2003-12-31,3.55,3.68,3.49,3.68,616900,3.55,3.68,3.49,3.68,616900,0.0,1.0
2004-01-02,3.57,3.68,3.5,3.68,66000,3.57,3.68,3.5,3.68,66000,0.0,1.0
2004-01-05,3.5,3.62,3.45,3.62,154800,3.5,3.62,3.45,3.62,154800,0.0,1.0
2004-01-06,3.57,3.6,3.45,3.5,59600,3.57,3.6,3.45,3.5,59600,0.0,1.0
2004-01-07,3.62,3.62,3.4,3.6,106300,3.62,3.62,3.4,3.6,106300,0.0,1.0
2004-01-08,3.75,3.77,3.62,3.65,43100,3.75,3.77,3.62,3.65,43100,0.0,1.0
2004-01-09,4.21,4.22,3.75,3.8,170500,4.21,4.22,3.75,3.8,170500,0.0,1.0
2004-01-12,4.13,4.22,4.03,4.22,37800,4.13,4.22,4.03,4.22,37800,0.0,1.0
2004-01-13,4.14,4.2,4.1,4.131,32500,4.14,4.2,4.1,4.131,32500,0.0,1.0
2004-01-14,4.1,4.22,4.1,4.13,25300,4.1,4.22,4.1,4.13,25300,0.0,1.0
2004-01-15,4.1,4.14,4.1,4.12,47500,4.1,4.14,4.1,4.12,47500,0.0,1.0
2004-01-16,3.9,4.1,3.86,4.09,119000,3.9,4.1,3.86,4.09,119000,0.0,1.0
2004-01-20,3.969,4.08,3.9,4.08,79100,3.969,4.08,3.9,4.08,79100,0.0,1.0
2004-01-21,3.9,4.01,3.85,4.01,16700,3.9,4.01,3.85,4.01,16700,0.0,1.0
2004-01-22,4.05,4.1,3.9,3.9,61400,4.05,4.1,3.9,3.9,61400,0.0,1.0
2004-01-23,4.2,4.25,4.05,4.1,25400,4.2,4.25,4.05,4.1,25400,0.0,1.0
2004-01-26,4.25,4.29,4.15,4.25,44400,4.25,4.29,4.15,4.25,44400,0.0,1.0
2004-01-27,4.429,4.44,4.26,4.28,39400,4.429,4.44,4.26,4.28,39400,0.0,1.0
2004-01-28,4.27,4.55,4.27,4.3,30200,4.27,4.55,4.27,4.3,30200,0.0,1.0
2004-01-29,4.11,4.27,4.01,4.27,18100,4.11,4.27,4.01,4.27,18100,0.0,1.0
2004-01-30,4.1,4.12,4.02,4.02,13000,4.1,4.12,4.02,4.02,13000,0.0,1.0
2004-02-02,3.99,4.066,3.81,4.05,154800,3.99,4.066,3.81,4.05,154800,0.0,1.0
2004-02-03,3.97,4.15,3.95,3.95,25800,3.97,4.15,3.95,3.95,25800,0.0,1.0
2004-02-04,3.9,4.1,3.88,4.1,36600,3.9,4.1,3.88,4.1,36600,0.0,1.0
2004-02-05,3.9,3.93,3.9,3.91,18200,3.9,3.93,3.9,3.91,18200,0.0,1.0
2004-02-06,3.86,3.88,3.8,3.8,34200,3.86,3.88,3.8,3.8,34200,0.0,1.0
2004-02-09,4.4,4.45,4.05,4.14,92600,4.4,4.45,4.05,4.14,92600,0.0,1.0
2004-02-10,5.15,5.6,4.891,5.1,414800,5.15,5.6,4.891,5.1,414800,0.0,1.0
2004-02-11,5.12,5.2,4.95,5.2,228900,5.12,5.2,4.95,5.2,228900,0.0,1.0
2004-02-12,4.8,5.18,4.78,5.14,99300,4.8,5.18,4.78,5.14,99300,0.0,1.0
2004-02-13,4.66,4.94,4.5,4.8,71200,4.66,4.94,4.5,4.8,71200,0.0,1.0
2004-02-17,4.78,4.869,4.65,4.869,49600,4.78,4.869,4.65,4.869,49600,0.0,1.0
2004-02-18,5.04,5.18,4.46,4.65,167300,5.04,5.18,4.46,4.65,167300,0.0,1.0
2004-02-19,4.75,5.14,4.72,4.85,56900,4.75,5.14,4.72,4.85,56900,0.0,1.0
2004-02-20,4.96,5.11,4.795,4.8,54600,4.96,5.11,4.795,4.8,54600,0.0,1.0
2004-02-23,4.72,4.99,4.69,4.9,29000,4.72,4.99,4.69,4.9,29000,0.0,1.0
2004-02-24,4.79,4.79,4.57,4.65,21400,4.79,4.79,4.57,4.65,21400,0.0,1.0
2004-02-25,4.81,4.95,4.67,4.8,28700,4.81,4.95,4.67,4.8,28700,0.0,1.0
2004-02-26,4.55,4.8,4.3,4.7,124500,4.55,4.8,4.3,4.7,124500,0.0,1.0
2004-02-27,4.63,4.73,4.34,4.35,49100,4.63,4.73,4.34,4.35,49100,0.0,1.0
2004-03-01,4.82,4.84,4.35,4.68,49800,4.82,4.84,4.35,4.68,49800,0.0,1.0
2004-03-02,4.78,4.85,4.665,4.665,18000,4.78,4.85,4.665,4.665,18000,0.0,1.0
2004-03-03,4.72,4.811,4.7,4.711,26300,4.72,4.811,4.7,4.711,26300,0.0,1.0
2004-03-04,4.7,4.8,4.7,4.8,35400,4.7,4.8,4.7,4.8,35400,0.0,1.0
2004-03-05,4.55,4.81,4.55,4.7,23600,4.55,4.81,4.55,4.7,23600,0.0,1.0
2004-03-08,4.8,5.05,4.6,4.77,61700,4.8,5.05,4.6,4.77,61700,0.0,1.0
2004-03-09,4.77,4.92,4.67,4.67,36100,4.77,4.92,4.67,4.67,36100,0.0,1.0
2004-03-10,4.54,4.89,4.5,4.89,30300,4.54,4.89,4.5,4.89,30300,0.0,1.0
2004-03-11,4.6,4.72,4.51,4.52,13500,4.6,4.72,4.51,4.52,13500,0.0,1.0
2004-03-12,4.719,4.719,4.46,4.46,23000,4.719,4.719,4.46,4.46,23000,0.0,1.0
2004-03-15,4.66,4.66,4.53,4.56,11900,4.66,4.66,4.53,4.56,11900,0.0,1.0
2004-03-16,4.88,4.91,4.43,4.45,21400,4.88,4.91,4.43,4.45,21400,0.0,1.0
2004-03-17,4.791,4.85,4.57,4.83,30800,4.791,4.85,4.57,4.83,30800,0.0,1.0
2004-03-18,4.79,4.93,4.65,4.65,28300,4.79,4.93,4.65,4.65,28300,0.0,1.0
2004-03-19,4.7,4.85,4.6,4.85,24700,4.7,4.85,4.6,4.85,24700,0.0,1.0
2004-03-22,4.6,4.6,4.5,4.55,22400,4.6,4.6,4.5,4.55,22400,0.0,1.0
2004-03-23,4.6,4.69,4.5,4.5,20600,4.6,4.69,4.5,4.5,20600,0.0,1.0
2004-03-24,4.61,4.7,4.46,4.575,18700,4.61,4.7,4.46,4.575,18700,0.0,1.0
2004-03-25,4.69,4.74,4.53,4.56,11800,4.69,4.74,4.53,4.56,11800,0.0,1.0
2004-03-26,4.73,4.85,4.56,4.56,14800,4.73,4.85,4.56,4.56,14800,0.0,1.0
2004-03-29,4.55,4.69,4.55,4.69,20700,4.55,4.69,4.55,4.69,20700,0.0,1.0
2004-03-30,4.65,4.65,4.51,4.57,7400,4.65,4.65,4.51,4.57,7400,0.0,1.0
2004-03-31,5.0,5.04,4.56,4.69,67900,5.0,5.04,4.56,4.69,67900,0.0,1.0
2004-04-01,5.04,5.19,5.0,5.0,25100,5.04,5.19,5.0,5.0,25100,0.0,1.0
2004-04-02,5.284,5.3,4.6,4.96,79200,5.284,5.3,4.6,4.96,79200,0.0,1.0
2004-04-05,5.15,5.2,5.0,5.2,40000,5.15,5.2,5.0,5.2,40000,0.0,1.0
2004-04-06,4.86,5.15,4.86,5.15,13800,4.86,5.15,4.86,5.15,13800,0.0,1.0
2004-04-07,4.74,4.809,4.74,4.77,33300,4.74,4.809,4.74,4.77,33300,0.0,1.0
2004-04-08,4.72,4.77,4.62,4.66,6400,4.72,4.77,4.62,4.66,6400,0.0,1.0
2004-04-12,5.05,5.1,4.59,4.59,7000,5.05,5.1,4.59,4.59,7000,0.0,1.0
2004-04-13,4.76,5.0,4.62,4.99,7100,4.76,5.0,4.62,4.99,7100,0.0,1.0
2004-04-14,4.75,5.0,4.69,4.69,16000,4.75,5.0,4.69,4.69,16000,0.0,1.0
2004-04-15,4.63,4.97,4.62,4.77,10900,4.63,4.97,4.62,4.77,10900,0.0,1.0
2004-04-16,4.87,5.21,4.62,4.62,84700,4.87,5.21,4.62,4.62,84700,0.0,1.0
2004-04-19,4.91,5.04,4.9,4.92,20100,4.91,5.04,4.9,4.92,20100,0.0,1.0
2004-04-20,4.87,4.97,4.86,4.94,7800,4.87,4.97,4.86,4.94,7800,0.0,1.0
2004-04-21,4.68,4.87,4.62,4.82,16900,4.68,4.87,4.62,4.82,16900,0.0,1.0
2004-04-22,4.58,4.66,4.58,4.66,28300,4.58,4.66,4.58,4.66,28300,0.0,1.0
2004-04-23,4.51,4.68,4.51,4.56,13200,4.51,4.68,4.51,4.56,13200,0.0,1.0
2004-04-26,4.539,4.54,4.5,4.53,10100,4.539,4.54,4.5,4.53,10100,0.0,1.0
2004-04-27,4.64,4.66,4.48,4.54,16200,4.64,4.66,4.48,4.54,16200,0.0,1.0
2004-04-28,4.65,4.65,4.49,4.62,9900,4.65,4.65,4.49,4.62,9900,0.0,1.0
2004-04-29,4.43,4.62,4.43,4.62,24200,4.43,4.62,4.43,4.62,24200,0.0,1.0
2004-04-30,4.3,4.53,4.3,4.42,28900,4.3,4.53,4.3,4.42,28900,0.0,1.0
2004-05-03,4.29,4.31,4.2,4.28,37200,4.29,4.31,4.2,4.28,37200,0.0,1.0
2004-05-04,4.25,4.3,4.25,4.25,5100,4.25,4.3,4.25,4.25,5100,0.0,1.0
2004-05-05,4.27,4.31,4.26,4.29,14600,4.27,4.31,4.26,4.29,14600,0.0,1.0
2004-05-06,4.05,4.25,3.88,4.25,34300,4.05,4.25,3.88,4.25,34300,0.0,1.0
2004-05-07,3.79,4.1,3.79,4.099,22900,3.79,4.1,3.79,4.099,22900,0.0,1.0
2004-05-10,4.7,4.89,3.94,3.94,86900,4.7,4.89,3.94,3.94,86900,0.0,1.0
2004-05-11,4.4,4.73,4.34,4.51,22400,4.4,4.73,4.34,4.51,22400,0.0,1.0
2004-05-12,4.32,4.32,4.29,4.296,2400,4.32,4.32,4.29,4.296,2400,0.0,1.0
2004-05-13,4.3,4.35,4.251,4.27,2600,4.3,4.35,4.251,4.27,2600,0.0,1.0
2004-05-14,4.36,4.37,4.25,4.25,8500,4.36,4.37,4.25,4.25,8500,0.0,1.0
2004-05-17,4.3,4.552,4.3,4.36,7200,4.3,4.552,4.3,4.36,7200,0.0,1.0
2004-05-18,4.53,4.54,4.34,4.36,13000,4.53,4.54,4.34,4.36,13000,0.0,1.0
2004-05-19,4.18,4.6,4.05,4.49,18600,4.18,4.6,4.05,4.49,18600,0.0,1.0
2004-05-20,4.43,4.44,4.08,4.08,7700,4.43,4.44,4.08,4.08,7700,0.0,1.0
2004-05-21,4.49,4.57,4.32,4.32,7900,4.49,4.57,4.32,4.32,7900,0.0,1.0
2004-05-24,4.17,4.48,4.16,4.48,15100,4.17,4.48,4.16,4.48,15100,0.0,1.0
2004-05-25,4.2,4.29,4.13,4.14,8800,4.2,4.29,4.13,4.14,8800,0.0,1.0
2004-05-26,4.17,4.31,4.09,4.28,9400,4.17,4.31,4.09,4.28,9400,0.0,1.0
2004-05-27,4.31,4.332,4.22,4.22,15200,4.31,4.332,4.22,4.22,15200,0.0,1.0
2004-05-28,4.39,4.45,4.29,4.29,2500,4.39,4.45,4.29,4.29,2500,0.0,1.0
2004-06-01,4.241,4.45,4.231,4.39,4800,4.241,4.45,4.231,4.39,4800,0.0,1.0
2004-06-02,4.25,4.28,4.248,4.25,1400,4.25,4.28,4.248,4.25,1400,0.0,1.0
2004-06-03,4.77,4.8,4.33,4.33,33100,4.77,4.8,4.33,4.33,33100,0.0,1.0
2004-06-04,4.661,4.75,4.5,4.6,9300,4.661,4.75,4.5,4.6,9300,0.0,1.0
2004-06-07,4.9,4.9,4.66,4.66,26100,4.9,4.9,4.66,4.66,26100,0.0,1.0
2004-06-08,4.8,4.94,4.5,4.94,31300,4.8,4.94,4.5,4.94,31300,0.0,1.0
2004-06-09,4.67,4.77,4.62,4.77,1800,4.67,4.77,4.62,4.77,1800,0.0,1.0
2004-06-10,4.61,4.7,4.6,4.7,1200,4.61,4.7,4.6,4.7,1200,0.0,1.0
2004-06-14,5.0,5.23,4.54,4.54,137800,5.0,5.23,4.54,4.54,137800,0.0,1.0
2004-06-15,4.89,5.03,4.82,4.9,18300,4.89,5.03,4.82,4.9,18300,0.0,1.0
2004-06-16,4.9,4.99,4.7,4.99,28700,4.9,4.99,4.7,4.99,28700,0.0,1.0
2004-06-17,4.75,4.92,4.711,4.711,7300,4.75,4.92,4.711,4.711,7300,0.0,1.0
2004-06-18,4.9,4.91,4.71,4.77,15800,4.9,4.91,4.71,4.77,15800,0.0,1.0
2004-06-21,4.8,4.87,4.71,4.87,17800,4.8,4.87,4.71,4.87,17800,0.0,1.0
2004-06-22,4.82,4.82,4.67,4.78,12900,4.82,4.82,4.67,4.78,12900,0.0,1.0
2004-06-23,4.9,4.9,4.73,4.86,25000,4.9,4.9,4.73,4.86,25000,0.0,1.0
2004-06-24,4.96,4.98,4.9,4.91,27800,4.96,4.98,4.9,4.91,27800,0.0,1.0
2004-06-25,4.88,4.95,4.83,4.95,16800,4.88,4.95,4.83,4.95,16800,0.0,1.0
2004-06-28,4.84,4.9,4.84,4.87,9400,4.84,4.9,4.84,4.87,9400,0.0,1.0
2004-06-29,4.81,4.85,4.75,4.8,8700,4.81,4.85,4.75,4.8,8700,0.0,1.0
2004-06-30,5.1,5.23,4.65,4.96,31400,5.1,5.23,4.65,4.96,31400,0.0,1.0
2004-07-01,5.17,5.23,4.87,4.96,61500,5.17,5.23,4.87,4.96,61500,0.0,1.0
2004-07-02,5.18,5.2389,5.11,5.12,19700,5.18,5.2389,5.11,5.12,19700,0.0,1.0
2004-07-06,5.1,5.16,4.96,4.97,14200,5.1,5.16,4.96,4.97,14200,0.0,1.0
2004-07-07,5.04,5.13,4.95,5.06,7400,5.04,5.13,4.95,5.06,7400,0.0,1.0
2004-07-08,4.941,4.99,4.9,4.9,2700,4.941,4.99,4.9,4.9,2700,0.0,1.0
2004-07-09,5.12,5.23,4.9,4.9,56600,5.12,5.23,4.9,4.9,56600,0.0,1.0
2004-07-12,5.12,5.24,5.0,5.2,12900,5.12,5.24,5.0,5.2,12900,0.0,1.0
2004-07-13,4.9,5.05,4.89,4.9,12700,4.9,5.05,4.89,4.9,12700,0.0,1.0
2004-07-14,5.0,5.0,4.7,4.99,18300,5.0,5.0,4.7,4.99,18300,0.0,1.0
2004-07-15,4.86,4.94,4.66,4.7,8600,4.86,4.94,4.66,4.7,8600,0.0,1.0
2004-07-16,4.9,4.9,4.84,4.851,5000,4.9,4.9,4.84,4.851,5000,0.0,1.0
2004-07-19,4.83,4.98,4.65,4.67,12300,4.83,4.98,4.65,4.67,12300,0.0,1.0
2004-07-20,4.7,5.04,4.68,5.04,4900,4.7,5.04,4.68,5.04,4900,0.0,1.0
2004-07-21,4.7,4.95,4.5,4.7,35000,4.7,4.95,4.5,4.7,35000,0.0,1.0
2004-07-22,4.68,4.83,4.46,4.74,32400,4.68,4.83,4.46,4.74,32400,0.0,1.0
2004-07-23,4.6,4.74,4.51,4.59,6900,4.6,4.74,4.51,4.59,6900,0.0,1.0
2004-07-26,4.4,4.63,4.4,4.55,12400,4.4,4.63,4.4,4.55,12400,0.0,1.0
2004-07-27,4.55,4.58,4.4,4.4,15000,4.55,4.58,4.4,4.4,15000,0.0,1.0
2004-07-28,4.18,4.68,4.16,4.49,21500,4.18,4.68,4.16,4.49,21500,0.0,1.0
2004-07-29,4.589,4.74,4.16,4.24,9800,4.589,4.74,4.16,4.24,9800,0.0,1.0
2004-07-30,4.45,5.0,4.16,4.6,15300,4.45,5.0,4.16,4.6,15300,0.0,1.0
2004-08-02,4.57,4.75,4.37,4.45,16400,4.57,4.75,4.37,4.45,16400,0.0,1.0
2004-08-03,4.481,4.74,4.4,4.4,9000,4.481,4.74,4.4,4.4,9000,0.0,1.0
2004-08-04,4.75,4.75,4.3,4.3,7800,4.75,4.75,4.3,4.3,7800,0.0,1.0
2004-08-05,4.591,4.66,4.591,4.63,2000,4.591,4.66,4.591,4.63,2000,0.0,1.0
2004-08-06,4.35,4.57,4.3,4.57,17100,4.35,4.57,4.3,4.57,17100,0.0,1.0
2004-08-09,4.31,4.53,4.2,4.35,11800,4.31,4.53,4.2,4.35,11800,0.0,1.0
2004-08-10,4.45,4.45,4.28,4.28,8700,4.45,4.45,4.28,4.28,8700,0.0,1.0
2004-08-11,4.56,4.56,4.56,4.56,6100,4.56,4.56,4.56,4.56,6100,0.0,1.0
2004-08-12,4.4,4.61,4.33,4.412,10800,4.4,4.61,4.33,4.412,10800,0.0,1.0
2004-08-13,4.4,4.62,4.34,4.5,9200,4.4,4.62,4.34,4.5,9200,0.0,1.0
2004-08-16,4.42,4.52,4.3,4.44,3400,4.42,4.52,4.3,4.44,3400,0.0,1.0
2004-08-17,4.35,4.41,4.33,4.39,5000,4.35,4.41,4.33,4.39,5000,0.0,1.0
2004-08-18,4.201,4.34,4.2,4.34,3300,4.201,4.34,4.2,4.34,3300,0.0,1.0
2004-08-19,4.13,4.49,4.1,4.49,11800,4.13,4.49,4.1,4.49,11800,0.0,1.0
2004-08-20,4.23,4.23,4.08,4.12,9400,4.23,4.23,4.08,4.12,9400,0.0,1.0
2004-08-23,4.15,4.209,4.07,4.07,5200,4.15,4.209,4.07,4.07,5200,0.0,1.0
2004-08-24,4.03,4.43,4.03,4.38,28800,4.03,4.43,4.03,4.38,28800,0.0,1.0
2004-08-25,4.05,4.11,4.01,4.01,21600,4.05,4.11,4.01,4.01,21600,0.0,1.0
2004-08-26,4.06,4.14,4.06,4.1,15700,4.06,4.14,4.06,4.1,15700,0.0,1.0
2004-08-27,4.121,4.33,3.94,4.01,11400,4.121,4.33,3.94,4.01,11400,0.0,1.0
2004-08-30,4.16,4.16,4.12,4.15,1900,4.16,4.16,4.12,4.15,1900,0.0,1.0
2004-08-31,4.7,4.88,4.2,4.23,29200,4.7,4.88,4.2,4.23,29200,0.0,1.0
2004-09-01,4.49,4.9,4.2,4.73,22500,4.49,4.9,4.2,4.73,22500,0.0,1.0
2004-09-02,4.521,4.6,4.31,4.36,3100,4.521,4.6,4.31,4.36,3100,0.0,1.0
2004-09-03,4.55,4.55,4.55,4.55,500,4.55,4.55,4.55,4.55,500,0.0,1.0
2004-09-07,4.82,4.89,4.21,4.43,17500,4.82,4.89,4.21,4.43,17500,0.0,1.0
2004-09-08,4.6,4.67,4.4,4.67,5300,4.6,4.67,4.4,4.67,5300,0.0,1.0
2004-09-09,4.64,4.64,4.57,4.57,500,4.64,4.64,4.57,4.57,500,0.0,1.0
2004-09-10,4.65,4.75,4.65,4.688,4000,4.65,4.75,4.65,4.688,4000,0.0,1.0
2004-09-13,4.46,4.64,4.32,4.64,10200,4.46,4.64,4.32,4.64,10200,0.0,1.0
2004-09-14,4.61,4.67,4.44,4.44,4400,4.61,4.67,4.44,4.44,4400,0.0,1.0
2004-09-15,4.42,4.65,4.41,4.56,4000,4.42,4.65,4.41,4.56,4000,0.0,1.0
2004-09-16,4.5,4.64,4.12,4.55,111200,4.5,4.64,4.12,4.55,111200,0.0,1.0
2004-09-17,4.58,4.58,4.4,4.4,13900,4.58,4.58,4.4,4.4,13900,0.0,1.0
2004-09-20,4.58,4.58,4.48,4.5,5500,4.58,4.58,4.48,4.5,5500,0.0,1.0
2004-09-21,4.59,4.689,4.58,4.65,4800,4.59,4.689,4.58,4.65,4800,0.0,1.0
2004-09-22,4.596,4.596,4.58,4.58,3500,4.596,4.596,4.58,4.58,3500,0.0,1.0
2004-09-23,4.67,4.68,4.6,4.6,12900,4.67,4.68,4.6,4.6,12900,0.0,1.0
2004-09-24,4.75,4.75,4.58,4.58,9500,4.75,4.75,4.58,4.58,9500,0.0,1.0
2004-09-27,4.789,4.8,4.38,4.41,8200,4.789,4.8,4.38,4.41,8200,0.0,1.0
2004-09-28,4.81,4.81,4.71,4.71,7200,4.81,4.81,4.71,4.71,7200,0.0,1.0
2004-09-29,4.85,4.9,4.47,4.9,9800,4.85,4.9,4.47,4.9,9800,0.0,1.0
2004-09-30,4.9,4.9,4.78,4.9,13700,4.9,4.9,4.78,4.9,13700,0.0,1.0
2004-10-01,4.9,5.05,4.74,4.94,41400,4.9,5.05,4.74,4.94,41400,0.0,1.0
2004-10-04,4.8,4.9,4.7,4.9,18400,4.8,4.9,4.7,4.9,18400,0.0,1.0
2004-10-05,4.8,4.82,4.7,4.77,17000,4.8,4.82,4.7,4.77,17000,0.0,1.0
2004-10-06,4.69,4.71,4.69,4.71,1000,4.69,4.71,4.69,4.71,1000,0.0,1.0
2004-10-07,4.65,4.75,4.53,4.65,5400,4.65,4.75,4.53,4.65,5400,0.0,1.0
2004-10-08,4.75,4.75,4.529,4.551,16700,4.75,4.75,4.529,4.551,16700,0.0,1.0
2004-10-11,4.75,4.79,4.55,4.79,6700,4.75,4.79,4.55,4.79,6700,0.0,1.0
2004-10-12,4.85,4.85,4.57,4.74,5800,4.85,4.85,4.57,4.74,5800,0.0,1.0
2004-10-13,4.72,4.75,4.631,4.75,3100,4.72,4.75,4.631,4.75,3100,0.0,1.0
2004-10-14,4.601,4.81,4.57,4.81,4900,4.601,4.81,4.57,4.81,4900,0.0,1.0
2004-10-15,4.69,4.72,4.42,4.42,15400,4.69,4.72,4.42,4.42,15400,0.0,1.0
2004-10-18,4.68,4.81,4.51,4.51,12400,4.68,4.81,4.51,4.51,12400,0.0,1.0
2004-10-19,4.7,4.7,4.65,4.65,2400,4.7,4.7,4.65,4.65,2400,0.0,1.0
2004-10-20,4.57,4.7,4.57,4.65,4700,4.57,4.7,4.57,4.65,4700,0.0,1.0
2004-10-21,4.5,4.68,4.5,4.551,4500,4.5,4.68,4.5,4.551,4500,0.0,1.0
2004-10-22,4.51,4.59,4.45,4.45,8300,4.51,4.59,4.45,4.45,8300,0.0,1.0
2004-10-25,4.3,4.79,4.17,4.4,43700,4.3,4.79,4.17,4.4,43700,0.0,1.0
2004-10-26,4.61,4.65,4.15,4.15,20000,4.61,4.65,4.15,4.15,20000,0.0,1.0
2004-10-27,4.5,4.6,4.41,4.5,5500,4.5,4.6,4.41,4.5,5500,0.0,1.0
2004-10-28,4.538,4.69,4.538,4.57,1800,4.538,4.69,4.538,4.57,1800,0.0,1.0
2004-10-29,4.77,4.77,4.64,4.7,6300,4.77,4.77,4.64,4.7,6300,0.0,1.0
2004-11-01,4.9,4.9,4.68,4.78,10700,4.9,4.9,4.68,4.78,10700,0.0,1.0
2004-11-02,5.09,5.25,4.77,4.98,74100,5.09,5.25,4.77,4.98,74100,0.0,1.0
2004-11-03,4.96,5.109,4.75,5.109,38600,4.96,5.109,4.75,5.109,38600,0.0,1.0
2004-11-04,4.99,5.1,4.8,4.9,8000,4.99,5.1,4.8,4.9,8000,0.0,1.0
2004-11-05,4.94,4.95,4.82,4.83,10000,4.94,4.95,4.82,4.83,10000,0.0,1.0
2004-11-08,4.92,5.05,4.91,5.05,2400,4.92,5.05,4.91,5.05,2400,0.0,1.0
2004-11-09,4.92,4.92,4.83,4.89,12600,4.92,4.92,4.83,4.89,12600,0.0,1.0
2004-11-10,4.82,4.94,4.82,4.89,8200,4.82,4.94,4.82,4.89,8200,0.0,1.0
2004-11-11,4.8,4.93,4.75,4.8,2500,4.8,4.93,4.75,4.8,2500,0.0,1.0
2004-11-12,4.6,4.95,4.44,4.821,13600,4.6,4.95,4.44,4.821,13600,0.0,1.0
2004-11-15,4.64,4.7,4.6,4.7,3900,4.64,4.7,4.6,4.7,3900,0.0,1.0
2004-11-16,4.551,4.64,4.45,4.55,9100,4.551,4.64,4.45,4.55,9100,0.0,1.0
2004-11-17,4.56,4.7,4.45,4.45,35000,4.56,4.7,4.45,4.45,35000,0.0,1.0
2004-11-18,4.94,4.94,4.591,4.7,12800,4.94,4.94,4.591,4.7,12800,0.0,1.0
2004-11-19,4.8,4.88,4.57,4.6,6300,4.8,4.88,4.57,4.6,6300,0.0,1.0
2004-11-22,5.27,5.4,4.31,4.31,119000,5.27,5.4,4.31,4.31,119000,0.0,1.0
2004-11-23,4.9,5.3,4.9,4.9,107400,4.9,5.3,4.9,4.9,107400,0.0,1.0
2004-11-24,5.12,5.2,4.77,4.9,53800,5.12,5.2,4.77,4.9,53800,0.0,1.0
2004-11-26,5.07,5.1,5.01,5.1,11300,5.07,5.1,5.01,5.1,11300,0.0,1.0
2004-11-29,5.041,5.19,5.02,5.15,14000,5.041,5.19,5.02,5.15,14000,0.0,1.0
2004-11-30,5.02,5.15,5.0,5.14,8200,5.02,5.15,5.0,5.14,8200,0.0,1.0
2004-12-01,5.19,5.22,5.0,5.0,80300,5.19,5.22,5.0,5.0,80300,0.0,1.0
2004-12-02,5.08,5.45,4.99,5.26,67200,5.08,5.45,4.99,5.26,67200,0.0,1.0
2004-12-03,4.98,5.1,4.95,4.95,17800,4.98,5.1,4.95,4.95,17800,0.0,1.0
2004-12-06,4.85,5.45,4.84,5.45,17400,4.85,5.45,4.84,5.45,17400,0.0,1.0
2004-12-07,4.71,4.85,4.51,4.85,74100,4.71,4.85,4.51,4.85,74100,0.0,1.0
2004-12-08,4.69,4.7,4.61,4.61,6600,4.69,4.7,4.61,4.61,6600,0.0,1.0
2004-12-09,4.7,4.7,4.55,4.65,14300,4.7,4.7,4.55,4.65,14300,0.0,1.0
2004-12-10,4.6,4.72,4.57,4.689,7700,4.6,4.72,4.57,4.689,7700,0.0,1.0
2004-12-13,4.8,4.89,4.6,4.6,11700,4.8,4.89,4.6,4.6,11700,0.0,1.0
2004-12-14,4.96,5.03,4.81,4.81,19800,4.96,5.03,4.81,4.81,19800,0.0,1.0
2004-12-15,4.82,5.0,4.64,4.94,7600,4.82,5.0,4.64,4.94,7600,0.0,1.0
2004-12-16,4.67,4.72,4.55,4.68,10100,4.67,4.72,4.55,4.68,10100,0.0,1.0
2004-12-17,4.79,5.04,4.66,4.86,40100,4.79,5.04,4.66,4.86,40100,0.0,1.0
2004-12-20,4.7,4.85,4.689,4.85,5100,4.7,4.85,4.689,4.85,5100,0.0,1.0
2004-12-21,4.77,4.77,4.56,4.58,23400,4.77,4.77,4.56,4.58,23400,0.0,1.0
2004-12-22,4.8,4.8,4.628,4.628,1800,4.8,4.8,4.628,4.628,1800,0.0,1.0
2004-12-23,4.78,4.8,4.51,4.8,24800,4.78,4.8,4.51,4.8,24800,0.0,1.0
2004-12-27,4.69,4.78,4.66,4.661,4500,4.69,4.78,4.66,4.661,4500,0.0,1.0
2004-12-28,4.6,4.75,4.51,4.51,23300,4.6,4.75,4.51,4.51,23300,0.0,1.0
2004-12-29,4.55,4.639,4.4799,4.6,26000,4.55,4.639,4.4799,4.6,26000,0.0,1.0
2004-12-30,4.7,4.7,4.51,4.51,8800,4.7,4.7,4.51,4.51,8800,0.0,1.0
2004-12-31,4.67,4.68,4.58,4.68,17100,4.67,4.68,4.58,4.68,17100,0.0,1.0
2005-01-03,4.66,4.71,4.6,4.71,62100,4.66,4.71,4.6,4.71,62100,0.0,1.0
2005-01-04,4.73,4.75,4.66,4.66,16200,4.73,4.75,4.66,4.66,16200,0.0,1.0
2005-01-05,4.76,4.77,4.7,4.75,9500,4.76,4.77,4.7,4.75,9500,0.0,1.0
2005-01-06,4.92,4.92,4.711,4.84,20800,4.92,4.92,4.711,4.84,20800,0.0,1.0
2005-01-07,4.91,4.99,4.78,4.95,28600,4.91,4.99,4.78,4.95,28600,0.0,1.0
2005-01-10,4.87,4.92,4.76,4.76,14800,4.87,4.92,4.76,4.76,14800,0.0,1.0
2005-01-11,4.77,4.98,4.65,4.92,10400,4.77,4.98,4.65,4.92,10400,0.0,1.0
2005-01-12,5.0,5.0,4.77,4.77,45200,5.0,5.0,4.77,4.77,45200,0.0,1.0
2005-01-13,5.01,5.07,4.88,5.02,119600,5.01,5.07,4.88,5.02,119600,0.0,1.0
2005-01-14,5.03,5.04,5.0,5.03,43500,5.03,5.04,5.0,5.03,43500,0.0,1.0
2005-01-18,4.99,5.03,4.75,4.88,66800,4.99,5.03,4.75,4.88,66800,0.0,1.0
2005-01-19,4.99,5.03,4.71,4.71,43700,4.99,5.03,4.71,4.71,43700,0.0,1.0
2005-01-20,5.02,5.03,4.77,4.99,43100,5.02,5.03,4.77,4.99,43100,0.0,1.0
2005-01-21,5.04,5.04,5.0,5.0,66700,5.04,5.04,5.0,5.0,66700,0.0,1.0
2005-01-24,5.03,5.05,4.99,5.04,41600,5.03,5.05,4.99,5.04,41600,0.0,1.0
2005-01-25,5.09,5.1,5.02,5.02,81600,5.09,5.1,5.02,5.02,81600,0.0,1.0
2005-01-26,5.07,5.2,5.0,5.1,42500,5.07,5.2,5.0,5.1,42500,0.0,1.0
2005-01-27,4.99,5.02,4.91,4.94,25300,4.99,5.02,4.91,4.94,25300,0.0,1.0
2005-01-28,4.99,5.001,4.91,4.91,30500,4.99,5.001,4.91,4.91,30500,0.0,1.0
2005-01-31,5.2,5.2,4.94,5.1,45900,5.2,5.2,4.94,5.1,45900,0.0,1.0
2005-02-01,5.26,5.29,5.02,5.07,68700,5.26,5.29,5.02,5.07,68700,0.0,1.0
2005-02-02,5.17,5.25,5.07,5.07,35400,5.17,5.25,5.07,5.07,35400,0.0,1.0
2005-02-03,5.2,5.33,5.12,5.12,23500,5.2,5.33,5.12,5.12,23500,0.0,1.0
2005-02-04,5.28,5.3,5.22,5.3,22300,5.28,5.3,5.22,5.3,22300,0.0,1.0
2005-02-07,5.64,5.727,5.45,5.45,122200,5.64,5.727,5.45,5.45,122200,0.0,1.0
2005-02-08,5.75,5.8,5.55,5.7,73200,5.75,5.8,5.55,5.7,73200,0.0,1.0
2005-02-09,5.62,5.82,5.62,5.72,45600,5.62,5.82,5.62,5.72,45600,0.0,1.0
2005-02-10,5.62,5.65,5.6,5.65,25200,5.62,5.65,5.6,5.65,25200,0.0,1.0
2005-02-11,5.7,5.75,5.61,5.62,20000,5.7,5.75,5.61,5.62,20000,0.0,1.0
2005-02-14,5.84,5.9,5.69,5.81,60000,5.84,5.9,5.69,5.81,60000,0.0,1.0
2005-02-15,5.86,5.94,5.85,5.85,24800,5.86,5.94,5.85,5.85,24800,0.0,1.0
2005-02-16,5.939,5.95,5.87,5.95,46500,5.939,5.95,5.87,5.95,46500,0.0,1.0
2005-02-17,5.84,5.99,5.77,5.99,19800,5.84,5.99,5.77,5.99,19800,0.0,1.0
2005-02-18,5.81,5.9,5.81,5.9,4300,5.81,5.9,5.81,5.9,4300,0.0,1.0
2005-02-22,5.96,5.99,5.92,5.94,52100,5.96,5.99,5.92,5.94,52100,0.0,1.0
2005-02-23,5.96,6.0,5.85,6.0,26700,5.96,6.0,5.85,6.0,26700,0.0,1.0
2005-02-24,6.5,6.59,5.78,5.78,202900,6.5,6.59,5.78,5.78,202900,0.0,1.0
2005-02-25,6.72,6.79,6.52,6.79,102800,6.72,6.79,6.52,6.79,102800,0.0,1.0
2005-02-28,6.51,6.85,6.33,6.84,53100,6.51,6.85,6.33,6.84,53100,0.0,1.0
2005-03-01,6.62,6.65,6.36,6.36,32900,6.62,6.65,6.36,6.36,32900,0.0,1.0
2005-03-02,6.43,6.7,6.41,6.7,25500,6.43,6.7,6.41,6.7,25500,0.0,1.0
2005-03-03,6.05,6.61,5.9,6.41,121100,6.05,6.61,5.9,6.41,121100,0.0,1.0
2005-03-04,6.12,6.25,6.05,6.05,24700,6.12,6.25,6.05,6.05,24700,0.0,1.0
2005-03-07,6.3,6.439,6.2,6.201,30600,6.3,6.439,6.2,6.201,30600,0.0,1.0
2005-03-08,6.251,6.35,6.251,6.3,24800,6.251,6.35,6.251,6.3,24800,0.0,1.0
2005-03-09,6.3,6.47,6.05,6.15,81000,6.3,6.47,6.05,6.15,81000,0.0,1.0
2005-03-10,6.25,6.46,6.11,6.46,22100,6.25,6.46,6.11,6.46,22100,0.0,1.0
2005-03-11,6.25,6.32,6.17,6.31,14900,6.25,6.32,6.17,6.31,14900,0.0,1.0
2005-03-14,6.3,6.46,6.24,6.24,26100,6.3,6.46,6.24,6.24,26100,0.0,1.0
2005-03-15,6.29,6.49,6.19,6.34,55000,6.29,6.49,6.19,6.34,55000,0.0,1.0
2005-03-16,6.25,6.35,6.15,6.21,19300,6.25,6.35,6.15,6.21,19300,0.0,1.0
2005-03-17,6.314,6.35,6.11,6.21,36200,6.314,6.35,6.11,6.21,36200,0.0,1.0
2005-03-18,6.21,6.37,6.17,6.36,26800,6.21,6.37,6.17,6.36,26800,0.0,1.0
2005-03-21,6.25,6.34,6.17,6.25,44100,6.25,6.34,6.17,6.25,44100,0.0,1.0
2005-03-22,6.2,6.25,6.14,6.25,22800,6.2,6.25,6.14,6.25,22800,0.0,1.0
2005-03-23,6.2,6.24,6.03,6.2,19400,6.2,6.24,6.03,6.2,19400,0.0,1.0
2005-03-24,6.2,6.238,6.07,6.1,17100,6.2,6.238,6.07,6.1,17100,0.0,1.0
2005-03-28,6.24,6.55,6.1,6.25,46600,6.24,6.55,6.1,6.25,46600,0.0,1.0
2005-03-29,6.11,6.3,6.079,6.16,20900,6.11,6.3,6.079,6.16,20900,0.0,1.0
2005-03-30,6.05,6.16,6.0,6.11,61100,6.05,6.16,6.0,6.11,61100,0.0,1.0
2005-03-31,5.91,6.13,5.87,6.12,31000,5.91,6.13,5.87,6.12,31000,0.0,1.0
2005-04-01,5.95,6.09,5.87,5.87,27400,5.95,6.09,5.87,5.87,27400,0.0,1.0
2005-04-04,5.7,6.1,5.52,5.99,136400,5.7,6.1,5.52,5.99,136400,0.0,1.0
2005-04-05,5.83,5.88,5.35,5.65,326500,5.83,5.88,5.35,5.65,326500,0.0,1.0
2005-04-06,5.72,6.0,5.61,5.76,45600,5.72,6.0,5.61,5.76,45600,0.0,1.0
2005-04-07,5.76,6.0,5.64,5.64,15000,5.76,6.0,5.64,5.64,15000,0.0,1.0
2005-04-08,5.78,5.79,5.75,5.75,18800,5.78,5.79,5.75,5.75,18800,0.0,1.0
2005-04-11,5.75,5.91,5.68,5.89,9000,5.75,5.91,5.68,5.89,9000,0.0,1.0
2005-04-12,5.53,5.82,5.53,5.82,31800,5.53,5.82,5.53,5.82,31800,0.0,1.0
2005-04-13,5.67,5.91,5.51,5.54,25400,5.67,5.91,5.51,5.54,25400,0.0,1.0
2005-04-14,5.6,5.82,5.56,5.57,6300,5.6,5.82,5.56,5.57,6300,0.0,1.0
2005-04-15,5.15,5.6,5.1,5.6,58800,5.15,5.6,5.1,5.6,58800,0.0,1.0
2005-04-18,5.27,5.48,5.11,5.15,16400,5.27,5.48,5.11,5.15,16400,0.0,1.0
2005-04-19,5.55,5.7,5.32,5.39,15000,5.55,5.7,5.32,5.39,15000,0.0,1.0
2005-04-20,5.46,5.69,5.4,5.6,15200,5.46,5.69,5.4,5.6,15200,0.0,1.0
2005-04-21,5.6,5.7,5.471,5.471,12100,5.6,5.7,5.471,5.471,12100,0.0,1.0
2005-04-22,5.54,5.56,5.44,5.54,15600,5.54,5.56,5.44,5.54,15600,0.0,1.0
2005-04-25,5.56,5.65,5.55,5.65,19900,5.56,5.65,5.55,5.65,19900,0.0,1.0
2005-04-26,5.5,5.53,5.476,5.5,123800,5.5,5.53,5.476,5.5,123800,0.0,1.0
2005-04-27,5.48,5.52,5.47,5.52,9400,5.48,5.52,5.47,5.52,9400,0.0,1.0
2005-04-28,5.44,5.79,5.4,5.48,105400,5.44,5.79,5.4,5.48,105400,0.0,1.0
2005-04-29,5.39,5.55,5.35,5.45,100100,5.39,5.55,5.35,5.45,100100,0.0,1.0
2005-05-02,5.4,5.4,5.37,5.37,41700,5.4,5.4,5.37,5.37,41700,0.0,1.0
2005-05-03,5.39,5.44,5.35,5.44,22100,5.39,5.44,5.35,5.44,22100,0.0,1.0
2005-05-04,5.37,5.4,5.33,5.33,8400,5.37,5.4,5.33,5.33,8400,0.0,1.0
2005-05-05,5.79,5.85,5.33,5.45,121400,5.79,5.85,5.33,5.45,121400,0.0,1.0
2005-05-06,5.85,5.88,5.75,5.75,44900,5.85,5.88,5.75,5.75,44900,0.0,1.0
2005-05-09,5.95,5.95,5.8,5.88,27300,5.95,5.95,5.8,5.88,27300,0.0,1.0
2005-05-10,5.99,6.0,5.95,5.95,48000,5.99,6.0,5.95,5.95,48000,0.0,1.0
2005-05-11,6.0,6.01,5.95,6.0,34200,6.0,6.01,5.95,6.0,34200,0.0,1.0
2005-05-12,6.0,6.14,5.98,6.0,28800,6.0,6.14,5.98,6.0,28800,0.0,1.0
2005-05-13,6.02,6.17,6.0,6.13,45700,6.02,6.17,6.0,6.13,45700,0.0,1.0
2005-05-16,5.89,6.1,5.89,6.1,32300,5.89,6.1,5.89,6.1,32300,0.0,1.0
2005-05-17,5.81,5.94,5.8,5.8,45000,5.81,5.94,5.8,5.8,45000,0.0,1.0
2005-05-18,5.75,5.83,5.75,5.83,36100,5.75,5.83,5.75,5.83,36100,0.0,1.0
2005-05-19,5.8,5.9,5.6,5.6,80600,5.8,5.9,5.6,5.6,80600,0.0,1.0
2005-05-20,5.85,5.9,5.8,5.9,34500,5.85,5.9,5.8,5.9,34500,0.0,1.0
2005-05-23,5.8,5.97,5.7,5.94,62800,5.8,5.97,5.7,5.94,62800,0.0,1.0
2005-05-24,5.81,5.83,5.75,5.8,84700,5.81,5.83,5.75,5.8,84700,0.0,1.0
2005-05-25,5.75,5.79,5.75,5.77,11400,5.75,5.79,5.75,5.77,11400,0.0,1.0
2005-05-26,5.88,5.95,5.77,5.78,49600,5.88,5.95,5.77,5.78,49600,0.0,1.0
2005-05-27,5.95,5.96,5.82,5.82,16200,5.95,5.96,5.82,5.82,16200,0.0,1.0
2005-05-31,6.07,6.1792,6.0,6.0,37400,6.07,6.1792,6.0,6.0,37400,0.0,1.0
2005-06-01,6.13,6.66,6.05,6.2,52000,6.13,6.66,6.05,6.2,52000,0.0,1.0
2005-06-02,6.0,6.45,5.99,6.23,49300,6.0,6.45,5.99,6.23,49300,0.0,1.0
2005-06-03,6.02,6.09,5.9,6.09,29000,6.02,6.09,5.9,6.09,29000,0.0,1.0
2005-06-06,6.06,6.06,5.984,6.0,21000,6.06,6.06,5.984,6.0,21000,0.0,1.0
2005-06-07,6.1,6.11,6.03,6.04,17600,6.1,6.11,6.03,6.04,17600,0.0,1.0
2005-06-08,6.17,6.18,5.99,5.99,12100,6.17,6.18,5.99,5.99,12100,0.0,1.0
2005-06-09,6.05,6.12,6.01,6.12,4200,6.05,6.12,6.01,6.12,4200,0.0,1.0
2005-06-10,6.1,6.35,6.04,6.04,16200,6.1,6.35,6.04,6.04,16200,0.0,1.0
2005-06-13,6.04,6.12,5.91,6.12,47900,6.04,6.12,5.91,6.12,47900,0.0,1.0
2005-06-14,6.046,6.1,6.01,6.06,9700,6.046,6.1,6.01,6.06,9700,0.0,1.0
2005-06-15,6.1199,6.13,6.03,6.1,61400,6.1199,6.13,6.03,6.1,61400,0.0,1.0
2005-06-16,6.39,6.47,6.15,6.159,80500,6.39,6.47,6.15,6.159,80500,0.0,1.0
2005-06-17,6.4,6.5,6.25,6.5,29900,6.4,6.5,6.25,6.5,29900,0.0,1.0
2005-06-20,6.38,6.449,6.13,6.4,15400,6.38,6.449,6.13,6.4,15400,0.0,1.0
2005-06-21,6.543,6.59,6.26,6.27,53000,6.543,6.59,6.26,6.27,53000,0.0,1.0
2005-06-22,7.15,7.2,6.44,6.55,246500,7.15,7.2,6.44,6.55,246500,0.0,1.0
2005-06-23,6.57,6.8,6.51,6.8,309100,6.57,6.8,6.51,6.8,309100,0.0,1.0
2005-06-24,6.56,6.69,6.48,6.54,65200,6.56,6.69,6.48,6.54,65200,0.0,1.0
2005-06-27,6.47,6.6,6.46,6.5,33400,6.47,6.6,6.46,6.5,33400,0.0,1.0
2005-06-28,6.32,6.56,6.32,6.41,24600,6.32,6.56,6.32,6.41,24600,0.0,1.0
2005-06-29,6.31,6.57,6.3,6.48,20400,6.31,6.57,6.3,6.48,20400,0.0,1.0
2005-06-30,6.05,6.3,5.97,6.3,50300,6.05,6.3,5.97,6.3,50300,0.0,1.0
2005-07-01,6.2,6.3,6.0,6.0,17600,6.2,6.3,6.0,6.0,17600,0.0,1.0
2005-07-05,6.01,6.2,6.0,6.2,21700,6.01,6.2,6.0,6.2,21700,0.0,1.0
2005-07-06,5.9,6.0,5.81,5.96,39300,5.9,6.0,5.81,5.96,39300,0.0,1.0
2005-07-07,5.84,5.96,5.75,5.81,18600,5.84,5.96,5.75,5.81,18600,0.0,1.0
2005-07-08,5.86,5.98,5.81,5.85,22500,5.86,5.98,5.81,5.85,22500,0.0,1.0
2005-07-11,5.82,5.96,5.82,5.94,29000,5.82,5.96,5.82,5.94,29000,0.0,1.0
2005-07-12,5.87,5.96,5.8,5.85,65700,5.87,5.96,5.8,5.85,65700,0.0,1.0
2005-07-13,5.87,5.98,5.82,5.9,25100,5.87,5.98,5.82,5.9,25100,0.0,1.0
2005-07-14,5.88,5.94,5.87,5.89,24700,5.88,5.94,5.87,5.89,24700,0.0,1.0
2005-07-15,5.91,5.95,5.87,5.93,30000,5.91,5.95,5.87,5.93,30000,0.0,1.0
2005-07-18,5.85,5.99,5.84,5.86,17100,5.85,5.99,5.84,5.86,17100,0.0,1.0
2005-07-19,5.9,5.98,5.87,5.9,40200,5.9,5.98,5.87,5.9,40200,0.0,1.0
2005-07-20,5.99,6.0,5.84,5.85,30000,5.99,6.0,5.84,5.85,30000,0.0,1.0
2005-07-21,5.8,5.95,5.75,5.95,48800,5.8,5.95,5.75,5.95,48800,0.0,1.0
2005-07-22,5.9,5.93,5.82,5.88,7800,5.9,5.93,5.82,5.88,7800,0.0,1.0
2005-07-25,5.92,5.98,5.91,5.98,2600,5.92,5.98,5.91,5.98,2600,0.0,1.0
2005-07-26,6.48,6.62,6.07,6.07,80100,6.48,6.62,6.07,6.07,80100,0.0,1.0
2005-07-27,6.85,6.85,6.451,6.5,42500,6.85,6.85,6.451,6.5,42500,0.0,1.0
2005-07-28,6.7,6.96,6.58,6.85,36800,6.7,6.96,6.58,6.85,36800,0.0,1.0
2005-07-29,6.82,6.94,6.6,6.8,33900,6.82,6.94,6.6,6.8,33900,0.0,1.0
2005-08-01,6.31,6.5,6.26,6.29,74100,6.31,6.5,6.26,6.29,74100,0.0,1.0
2005-08-02,6.37,6.43,6.26,6.3,9500,6.37,6.43,6.26,6.3,9500,0.0,1.0
2005-08-03,6.71,7.08,6.61,7.0,98400,6.71,7.08,6.61,7.0,98400,0.0,1.0
2005-08-04,6.34,6.8,6.34,6.71,60100,6.34,6.8,6.34,6.71,60100,0.0,1.0
2005-08-05,6.5,6.69,6.4,6.5,29300,6.5,6.69,6.4,6.5,29300,0.0,1.0
2005-08-08,6.74,6.75,6.378,6.6,30900,6.74,6.75,6.378,6.6,30900,0.0,1.0
2005-08-09,6.63,6.75,6.4,6.75,24800,6.63,6.75,6.4,6.75,24800,0.0,1.0
2005-08-10,6.36,6.75,6.3,6.75,56500,6.36,6.75,6.3,6.75,56500,0.0,1.0
2005-08-11,6.52,6.6099,6.4,6.54,17000,6.52,6.6099,6.4,6.54,17000,0.0,1.0
2005-08-12,6.29,6.7,6.25,6.68,30300,6.29,6.7,6.25,6.68,30300,0.0,1.0
2005-08-15,6.29,6.35,6.27,6.35,27400,6.29,6.35,6.27,6.35,27400,0.0,1.0
2005-08-16,6.27,6.35,6.25,6.25,17100,6.27,6.35,6.25,6.25,17100,0.0,1.0
2005-08-17,6.26,6.4,6.2,6.39,27000,6.26,6.4,6.2,6.39,27000,0.0,1.0
2005-08-18,6.25,6.36,6.25,6.3,16200,6.25,6.36,6.25,6.3,16200,0.0,1.0
2005-08-19,6.4,6.489,6.3,6.35,44900,6.4,6.489,6.3,6.35,44900,0.0,1.0
2005-08-22,6.4,6.63,6.35,6.59,78100,6.4,6.63,6.35,6.59,78100,0.0,1.0
2005-08-23,6.465,6.63,6.39,6.5,53800,6.465,6.63,6.39,6.5,53800,0.0,1.0
2005-08-24,6.54,6.6,6.4,6.6,31300,6.54,6.6,6.4,6.6,31300,0.0,1.0
2005-08-25,6.6,6.7,6.44,6.59,28600,6.6,6.7,6.44,6.59,28600,0.0,1.0
2005-08-26,6.84,6.89,6.5301,6.61,45600,6.84,6.89,6.5301,6.61,45600,0.0,1.0
2005-08-29,6.95,6.98,6.75,6.83,55900,6.95,6.98,6.75,6.83,55900,0.0,1.0
2005-08-30,7.05,7.4,6.82,6.82,189900,7.05,7.4,6.82,6.82,189900,0.0,1.0
2005-08-31,7.25,7.37,7.05,7.14,177600,7.25,7.37,7.05,7.14,177600,0.0,1.0
2005-09-01,7.48,7.49,7.25,7.35,90300,7.48,7.49,7.25,7.35,90300,0.0,1.0
2005-09-02,7.25,7.55,7.18,7.55,73200,7.25,7.55,7.18,7.55,73200,0.0,1.0
2005-09-06,7.21,7.4,7.16,7.23,54500,7.21,7.4,7.16,7.23,54500,0.0,1.0
2005-09-07,8.41,8.45,7.53,7.55,491700,8.41,8.45,7.53,7.55,491700,0.0,1.0
2005-09-08,8.3,8.47,8.18,8.47,153800,8.3,8.47,8.18,8.47,153800,0.0,1.0
2005-09-09,8.51,8.6,8.07,8.29,164700,8.51,8.6,8.07,8.29,164700,0.0,1.0
2005-09-12,8.72,8.75,8.6,8.75,124600,8.72,8.75,8.6,8.75,124600,0.0,1.0
2005-09-13,8.63,8.75,8.26,8.75,66400,8.63,8.75,8.26,8.75,66400,0.0,1.0
2005-09-14,8.62,8.75,8.39,8.75,60600,8.62,8.75,8.39,8.75,60600,0.0,1.0
2005-09-15,8.45,8.67,8.35,8.67,40800,8.45,8.67,8.35,8.67,40800,0.0,1.0
2005-09-16,8.6999,8.749,8.38,8.5,80000,8.6999,8.749,8.38,8.5,80000,0.0,1.0
2005-09-19,9.2,9.29,8.74,8.75,175500,9.2,9.29,8.74,8.75,175500,0.0,1.0
2005-09-20,9.35,10.13,9.232,9.5,347400,9.35,10.13,9.232,9.5,347400,0.0,1.0
2005-09-21,8.92,9.68,8.89,9.35,81000,8.92,9.68,8.89,9.35,81000,0.0,1.0
2005-09-22,9.01,9.37,8.9,9.12,71100,9.01,9.37,8.9,9.12,71100,0.0,1.0
2005-09-23,8.98,9.34,8.84,9.26,217400,8.98,9.34,8.84,9.26,217400,0.0,1.0
2005-09-26,9.19,9.3,8.63,9.05,173400,9.19,9.3,8.63,9.05,173400,0.0,1.0
2005-09-27,8.97,9.4699,8.88,9.2,115600,8.97,9.4699,8.88,9.2,115600,0.0,1.0
2005-09-28,9.13,9.16,8.5,9.0,138900,9.13,9.16,8.5,9.0,138900,0.0,1.0
2005-09-29,9.17,9.31,9.06,9.15,97600,9.17,9.31,9.06,9.15,97600,0.0,1.0
2005-09-30,9.25,9.4,9.18,9.3,48600,9.25,9.4,9.18,9.3,48600,0.0,1.0
2005-10-03,9.24,9.45,9.1101,9.15,48900,9.24,9.45,9.1101,9.15,48900,0.0,1.0
2005-10-04,9.25,9.32,9.15,9.31,53400,9.25,9.32,9.15,9.31,53400,0.0,1.0
2005-10-05,8.91,9.25,8.682,9.2,75800,8.91,9.25,8.682,9.2,75800,0.0,1.0
2005-10-06,8.0,8.81,7.75,8.66,441600,8.0,8.81,7.75,8.66,441600,0.0,1.0
2005-10-07,8.25,8.55,7.95,8.05,74700,8.25,8.55,7.95,8.05,74700,0.0,1.0
2005-10-10,8.41,8.7,8.27,8.54,36800,8.41,8.7,8.27,8.54,36800,0.0,1.0
2005-10-11,8.66,8.7,8.47,8.64,49200,8.66,8.7,8.47,8.64,49200,0.0,1.0
2005-10-12,8.25,8.8,7.93,8.66,78200,8.25,8.8,7.93,8.66,78200,0.0,1.0
2005-10-13,8.15,8.24,8.0,8.21,49600,8.15,8.24,8.0,8.21,49600,0.0,1.0
2005-10-14,8.31,8.35,8.0945,8.35,18100,8.31,8.35,8.0945,8.35,18100,0.0,1.0
2005-10-17,8.55,8.55,8.2,8.31,16500,8.55,8.55,8.2,8.31,16500,0.0,1.0
2005-10-18,8.54,8.94,8.46,8.72,53100,8.54,8.94,8.46,8.72,53100,0.0,1.0
2005-10-19,8.92,8.93,8.2,8.61,50900,8.92,8.93,8.2,8.61,50900,0.0,1.0
2005-10-20,8.62,8.89,8.35,8.82,38500,8.62,8.89,8.35,8.82,38500,0.0,1.0
2005-10-21,9.0,9.0,8.53,8.8,53100,9.0,9.0,8.53,8.8,53100,0.0,1.0
2005-10-24,8.79,9.1,8.75,8.83,35100,8.79,9.1,8.75,8.83,35100,0.0,1.0
2005-10-25,9.0,9.0,8.7,8.93,20000,9.0,9.0,8.7,8.93,20000,0.0,1.0
2005-10-26,9.02,9.61,8.77,8.77,84400,9.02,9.61,8.77,8.77,84400,0.0,1.0
2005-10-27,8.43,9.15,8.41,9.05,44600,8.43,9.15,8.41,9.05,44600,0.0,1.0
2005-10-28,8.53,8.58,8.43,8.58,16100,8.53,8.58,8.43,8.58,16100,0.0,1.0
2005-10-31,9.38,9.4,8.46,8.63,51300,9.38,9.4,8.46,8.63,51300,0.0,1.0
2005-11-01,9.34,9.75,9.18,9.46,176000,9.34,9.75,9.18,9.46,176000,0.0,1.0
2005-11-02,9.48,9.78,8.58,9.78,242300,9.48,9.78,8.58,9.78,242300,0.0,1.0
2005-11-03,9.3,9.45,9.0,9.39,181700,9.3,9.45,9.0,9.39,181700,0.0,1.0
2005-11-04,9.0,9.5,9.0,9.5,199000,9.0,9.5,9.0,9.5,199000,0.0,1.0
2005-11-07,9.71,10.1,9.2,9.31,247900,9.71,10.1,9.2,9.31,247900,0.0,1.0
2005-11-08,9.52,9.79,9.45,9.73,127700,9.52,9.79,9.45,9.73,127700,0.0,1.0
2005-11-09,9.7,10.09,9.5,9.5,242700,9.7,10.09,9.5,9.5,242700,0.0,1.0
2005-11-10,9.75,9.75,9.55,9.7,43700,9.75,9.75,9.55,9.7,43700,0.0,1.0
2005-11-11,9.58,9.75,9.51,9.75,34300,9.58,9.75,9.51,9.75,34300,0.0,1.0
2005-11-14,9.88,10.1,9.739,9.739,355400,9.88,10.1,9.739,9.739,355400,0.0,1.0
2005-11-15,9.37,10.12,9.37,10.12,112300,9.37,10.12,9.37,10.12,112300,0.0,1.0
2005-11-16,8.96,9.4,8.9,9.39,74900,8.96,9.4,8.9,9.39,74900,0.0,1.0
2005-11-17,9.58,9.58,9.0,9.02,61600,9.58,9.58,9.0,9.02,61600,0.0,1.0
2005-11-18,9.5,9.68,9.3,9.68,36800,9.5,9.68,9.3,9.68,36800,0.0,1.0
2005-11-21,9.5,9.5,9.2875,9.5,18000,9.5,9.5,9.2875,9.5,18000,0.0,1.0
2005-11-22,9.07,9.5,8.98,9.45,71700,9.07,9.5,8.98,9.45,71700,0.0,1.0
2005-11-23,9.13,9.3,9.06,9.15,13300,9.13,9.3,9.06,9.15,13300,0.0,1.0
2005-11-25,9.06,9.12,9.01,9.11,3900,9.06,9.12,9.01,9.11,3900,0.0,1.0
2005-11-28,9.05,9.079,8.95,9.0,38600,9.05,9.079,8.95,9.0,38600,0.0,1.0
2005-11-29,8.881,9.23,8.881,9.23,69200,8.881,9.23,8.881,9.23,69200,0.0,1.0
2005-11-30,8.34,8.78,8.21,8.78,167600,8.34,8.78,8.21,8.78,167600,0.0,1.0
2005-12-01,8.73,8.86,8.2,8.42,119900,8.73,8.86,8.2,8.42,119900,0.0,1.0
2005-12-02,8.5,8.9,8.35,8.9,90300,8.5,8.9,8.35,8.9,90300,0.0,1.0
2005-12-05,8.73,8.75,8.35,8.54,16300,8.73,8.75,8.35,8.54,16300,0.0,1.0
2005-12-06,8.45,8.73,8.19,8.64,58100,8.45,8.73,8.19,8.64,58100,0.0,1.0
2005-12-07,8.27,8.41,8.05,8.3,100500,8.27,8.41,8.05,8.3,100500,0.0,1.0
2005-12-08,8.44,8.45,8.29,8.45,37500,8.44,8.45,8.29,8.45,37500,0.0,1.0
2005-12-09,8.15,8.54,8.1,8.4,24600,8.15,8.54,8.1,8.4,24600,0.0,1.0
2005-12-12,7.7,8.22,7.55,8.11,248100,7.7,8.22,7.55,8.11,248100,0.0,1.0
2005-12-13,7.59,7.9,7.24,7.85,234600,7.59,7.9,7.24,7.85,234600,0.0,1.0
2005-12-14,8.09,8.38,7.6026,7.74,79900,8.09,8.38,7.6026,7.74,79900,0.0,1.0
2005-12-15,8.2,8.29,7.95,8.13,43300,8.2,8.29,7.95,8.13,43300,0.0,1.0
2005-12-16,7.96,8.36,7.89,8.3,58700,7.96,8.36,7.89,8.3,58700,0.0,1.0
2005-12-19,8.04,8.25,7.65,7.88,55300,8.04,8.25,7.65,7.88,55300,0.0,1.0
2005-12-20,7.93,8.45,7.9,8.03,41600,7.93,8.45,7.9,8.03,41600,0.0,1.0
2005-12-21,8.15,8.35,7.95,7.95,39400,8.15,8.35,7.95,7.95,39400,0.0,1.0
2005-12-22,8.86,9.0,8.01,8.25,117900,8.86,9.0,8.01,8.25,117900,0.0,1.0
2005-12-23,9.09,9.15,8.89,9.0,43000,9.09,9.15,8.89,9.0,43000,0.0,1.0
2005-12-27,9.15,9.45,9.01,9.23,57200,9.15,9.45,9.01,9.23,57200,0.0,1.0
2005-12-28,9.21,9.47,9.0764,9.47,39200,9.21,9.47,9.0764,9.47,39200,0.0,1.0
2005-12-29,9.36,9.45,8.95,9.33,38400,9.36,9.45,8.95,9.33,38400,0.0,1.0
2005-12-30,9.07,9.47,9.05,9.47,49900,9.07,9.47,9.05,9.47,49900,0.0,1.0
2006-01-03,8.96,9.45,8.88,9.35,50700,8.96,9.45,8.88,9.35,50700,0.0,1.0
2006-01-04,8.71,9.09,8.62,9.01,75400,8.71,9.09,8.62,9.01,75400,0.0,1.0
2006-01-05,8.56,8.92,8.41,8.8,100100,8.56,8.92,8.41,8.8,100100,0.0,1.0
2006-01-06,8.64,8.72,8.57,8.69,39300,8.64,8.72,8.57,8.69,39300,0.0,1.0
2006-01-09,8.67,9.07,8.67,8.7,41300,8.67,9.07,8.67,8.7,41300,0.0,1.0
2006-01-10,8.68,8.9,8.56,8.67,27400,8.68,8.9,8.56,8.67,27400,0.0,1.0
2006-01-11,8.3,8.8,8.13,8.8,173800,8.3,8.8,8.13,8.8,173800,0.0,1.0
2006-01-12,8.32,8.43,8.11,8.25,42100,8.32,8.43,8.11,8.25,42100,0.0,1.0
2006-01-13,8.54,8.59,8.41,8.56,18700,8.54,8.59,8.41,8.56,18700,0.0,1.0
2006-01-17,8.9,9.07,8.72,8.72,99800,8.9,9.07,8.72,8.72,99800,0.0,1.0
2006-01-18,8.98,9.136,8.9098,9.05,53500,8.98,9.136,8.9098,9.05,53500,0.0,1.0
2006-01-19,8.78,9.25,8.66,9.25,354700,8.78,9.25,8.66,9.25,354700,0.0,1.0
2006-01-20,9.05,9.29,8.76,8.76,454000,9.05,9.29,8.76,8.76,454000,0.0,1.0
2006-01-23,9.24,9.45,9.1,9.44,104200,9.24,9.45,9.1,9.44,104200,0.0,1.0
2006-01-24,9.34,9.45,9.29,9.35,78900,9.34,9.45,9.29,9.35,78900,0.0,1.0
2006-01-25,9.3,9.45,9.27,9.39,101800,9.3,9.45,9.27,9.39,101800,0.0,1.0
2006-01-26,9.21,9.4,9.1,9.4,68300,9.21,9.4,9.1,9.4,68300,0.0,1.0
2006-01-27,9.2,9.4,9.0,9.25,61100,9.2,9.4,9.0,9.25,61100,0.0,1.0
2006-01-30,9.25,9.45,9.1132,9.32,148000,9.25,9.45,9.1132,9.32,148000,0.0,1.0
2006-01-31,9.3,9.36,9.21,9.36,73700,9.3,9.36,9.21,9.36,73700,0.0,1.0
2006-02-01,9.2,9.46,9.0,9.39,53700,9.2,9.46,9.0,9.39,53700,0.0,1.0
2006-02-02,9.3,9.45,9.2,9.29,224900,9.3,9.45,9.2,9.29,224900,0.0,1.0
2006-02-03,10.327,10.8228,9.37,9.45,600100,10.327,10.8228,9.37,9.45,600100,0.0,1.0
2006-02-06,11.3,11.5,10.65,10.7,714900,11.3,11.5,10.65,10.7,714900,0.0,1.0
2006-02-07,10.92,11.49,10.5,11.35,202300,10.92,11.49,10.5,11.35,202300,0.0,1.0
2006-02-08,10.93,11.23,10.82,10.92,150600,10.93,11.23,10.82,10.92,150600,0.0,1.0
2006-02-09,10.17,11.31,10.16,10.93,260300,10.17,11.31,10.16,10.93,260300,0.0,1.0
2006-02-10,10.57,10.63,9.77,10.09,189200,10.57,10.63,9.77,10.09,189200,0.0,1.0
2006-02-13,10.19,10.8,9.95,10.57,66400,10.19,10.8,9.95,10.57,66400,0.0,1.0
2006-02-14,11.2,11.5,10.12,10.2,551500,11.2,11.5,10.12,10.2,551500,0.0,1.0
2006-02-15,11.68,12.0,11.2,11.25,738500,11.68,12.0,11.2,11.25,738500,0.0,1.0
2006-02-16,11.48,11.89,11.28,11.69,203500,11.48,11.89,11.28,11.69,203500,0.0,1.0
2006-02-17,11.76,11.83,11.41,11.48,215600,11.76,11.83,11.41,11.48,215600,0.0,1.0
2006-02-21,12.06,12.37,11.75,11.85,424700,12.06,12.37,11.75,11.85,424700,0.0,1.0
2006-02-22,12.0,12.25,11.75,12.22,170400,12.0,12.25,11.75,12.22,170400,0.0,1.0
2006-02-23,11.49,12.05,11.43,12.05,214100,11.49,12.05,11.43,12.05,214100,0.0,1.0
2006-02-24,11.58,11.68,11.31,11.48,246300,11.58,11.68,11.31,11.48,246300,0.0,1.0
2006-02-27,11.65,11.66,11.51,11.57,67900,11.65,11.66,11.51,11.57,67900,0.0,1.0
2006-02-28,11.43,11.66,11.14,11.65,95200,11.43,11.66,11.14,11.65,95200,0.0,1.0
2006-03-01,11.74,11.95,11.45,11.5,67800,11.74,11.95,11.45,11.5,67800,0.0,1.0
2006-03-02,12.9,13.0,11.8,11.8,329100,12.9,13.0,11.8,11.8,329100,0.0,1.0
2006-03-03,12.82,13.19,12.0,12.75,166800,12.82,13.19,12.0,12.75,166800,0.0,1.0
2006-03-06,12.85,13.0,12.5,12.82,97300,12.85,13.0,12.5,12.82,97300,0.0,1.0
2006-03-07,12.5,12.84,12.2,12.84,85500,12.5,12.84,12.2,12.84,85500,0.0,1.0
2006-03-08,12.55,12.86,12.16,12.4,130000,12.55,12.86,12.16,12.4,130000,0.0,1.0
2006-03-09,12.7,12.85,12.55,12.55,69900,12.7,12.85,12.55,12.55,69900,0.0,1.0
2006-03-10,13.07,14.0,12.7,13.85,489100,13.07,14.0,12.7,13.85,489100,0.0,1.0
2006-03-13,12.97,13.38,12.9,13.1,126900,12.97,13.38,12.9,13.1,126900,0.0,1.0
2006-03-14,12.19,13.09,12.1,12.9,603800,12.19,13.09,12.1,12.9,603800,0.0,1.0
2006-03-15,12.58,12.582,12.13,12.13,263900,12.58,12.582,12.13,12.13,263900,0.0,1.0
2006-03-16,13.17,13.17,12.65,12.75,218900,13.17,13.17,12.65,12.75,218900,0.0,1.0
2006-03-17,13.2,13.4,12.83,13.25,169200,13.2,13.4,12.83,13.25,169200,0.0,1.0
2006-03-20,13.5,13.5,13.21,13.25,163900,13.5,13.5,13.21,13.25,163900,0.0,1.0
2006-03-21,13.33,13.65,13.22,13.5,156800,13.33,13.65,13.22,13.5,156800,0.0,1.0
2006-03-22,13.98,14.0,13.25,13.26,298300,13.98,14.0,13.25,13.26,298300,0.0,1.0
2006-03-23,14.31,14.4,13.76,14.0,279700,14.31,14.4,13.76,14.0,279700,0.0,1.0
2006-03-24,14.86,14.88,13.85,14.45,253800,14.86,14.88,13.85,14.45,253800,0.0,1.0
2006-03-27,16.0,16.29,15.24,15.5,1803300,16.0,16.29,15.24,15.5,1803300,0.0,1.0
2006-03-28,16.45,16.49,16.0,16.15,751200,16.45,16.49,16.0,16.15,751200,0.0,1.0
2006-03-29,16.32,16.75,16.15,16.5,483200,16.32,16.75,16.15,16.5,483200,0.0,1.0
2006-03-30,16.08,16.5,15.51,16.3,603900,16.08,16.5,15.51,16.3,603900,0.0,1.0
2006-03-31,15.99,16.39,15.9,16.2,231300,15.99,16.39,15.9,16.2,231300,0.0,1.0
2006-04-03,15.99,16.03,15.85,15.99,296100,15.99,16.03,15.85,15.99,296100,0.0,1.0
2006-04-04,16.0,16.3,15.81,15.99,289200,16.0,16.3,15.81,15.99,289200,0.0,1.0
2006-04-05,16.97,17.0,15.89,15.99,450100,16.97,17.0,15.89,15.99,450100,0.0,1.0
2006-04-06,17.04,17.44,16.75,17.12,466100,17.04,17.44,16.75,17.12,466100,0.0,1.0
2006-04-07,17.28,17.5,17.0,17.25,244100,17.28,17.5,17.0,17.25,244100,0.0,1.0
2006-04-10,17.81,18.11,17.36,17.5,452100,17.81,18.11,17.36,17.5,452100,0.0,1.0
2006-04-11,16.01,18.09,15.5,18.0,868500,16.01,18.09,15.5,18.0,868500,0.0,1.0
2006-04-12,16.05,16.39,15.8,16.17,287500,16.05,16.39,15.8,16.17,287500,0.0,1.0
2006-04-13,15.97,16.15,15.69,16.07,204200,15.97,16.15,15.69,16.07,204200,0.0,1.0
2006-04-17,15.74,16.65,15.73,16.0,364600,15.74,16.65,15.73,16.0,364600,0.0,1.0
2006-04-18,15.85,16.3,15.55,15.75,344700,15.85,16.3,15.55,15.75,344700,0.0,1.0
2006-04-19,15.75,16.04,15.14,15.79,453500,15.75,16.04,15.14,15.79,453500,0.0,1.0
2006-04-20,15.25,15.83,15.2,15.75,225000,15.25,15.83,15.2,15.75,225000,0.0,1.0
2006-04-21,15.19,15.38,14.88,15.38,396300,15.19,15.38,14.88,15.38,396300,0.0,1.0
2006-04-24,15.49,15.8,14.9,15.24,336600,15.49,15.8,14.9,15.24,336600,0.0,1.0
2006-04-25,17.01,17.39,15.59,15.6,630200,17.01,17.39,15.59,15.6,630200,0.0,1.0
2006-04-26,16.55,16.95,16.4,16.95,202300,16.55,16.95,16.4,16.95,202300,0.0,1.0
2006-04-27,15.78,16.511,15.5,16.5,367600,15.78,16.511,15.5,16.5,367600,0.0,1.0
2006-04-28,15.91,16.25,15.65,15.68,115400,15.91,16.25,15.65,15.68,115400,0.0,1.0
2006-05-01,16.18,16.76,15.97,16.2,245800,16.18,16.76,15.97,16.2,245800,0.0,1.0
2006-05-02,16.0,16.28,15.71,16.2,298000,16.0,16.28,15.71,16.2,298000,0.0,1.0
2006-05-03,17.15,17.15,16.04,16.16,523200,17.15,17.15,16.04,16.16,523200,0.0,1.0
2006-05-04,17.86,17.93,17.05,17.2,542000,17.86,17.93,17.05,17.2,542000,0.0,1.0
2006-05-05,18.5,18.8,17.52,17.92,557200,18.5,18.8,17.52,17.92,557200,0.0,1.0
2006-05-08,18.28,18.62,17.75,18.55,421500,18.28,18.62,17.75,18.55,421500,0.0,1.0
2006-05-09,16.72,18.26,16.35,17.67,649800,16.72,18.26,16.35,17.67,649800,0.0,1.0
2006-05-10,17.43,17.71,16.35,16.55,338100,17.43,17.71,16.35,16.55,338100,0.0,1.0
2006-05-11,15.88,17.61,15.75,17.55,656300,15.88,17.61,15.75,17.55,656300,0.0,1.0
2006-05-12,14.95,15.75,14.63,15.75,808300,14.95,15.75,14.63,15.75,808300,0.0,1.0
2006-05-15,15.51,15.98,14.99,14.99,1182700,15.51,15.98,14.99,14.99,1182700,0.0,1.0
2006-05-16,15.13,15.87,14.56,15.57,872300,15.13,15.87,14.56,15.57,872300,0.0,1.0
2006-05-17,14.83,15.09,14.52,15.09,340100,14.83,15.09,14.52,15.09,340100,0.0,1.0
2006-05-18,15.11,15.71,14.92,14.98,540000,15.11,15.71,14.92,14.98,540000,0.0,1.0
2006-05-19,14.71,15.39,13.9,15.12,514400,14.71,15.39,13.9,15.12,514400,0.0,1.0
2006-05-22,14.52,14.91,14.21,14.41,267400,14.52,14.91,14.21,14.41,267400,0.0,1.0
2006-05-23,15.0,16.06,14.55,14.55,280500,15.0,16.06,14.55,14.55,280500,0.0,1.0
2006-05-24,14.57,15.4,14.01,14.9,591300,14.57,15.4,14.01,14.9,591300,0.0,1.0
2006-05-25,14.92,15.0544,14.5,14.75,314300,14.92,15.0544,14.5,14.75,314300,0.0,1.0
2006-05-26,15.37,15.45,15.0,15.11,79400,15.37,15.45,15.0,15.11,79400,0.0,1.0
2006-05-30,14.9,15.43,14.85,15.25,126400,14.9,15.43,14.85,15.25,126400,0.0,1.0
2006-05-31,15.03,15.19,14.66,15.0,259800,15.03,15.19,14.66,15.0,259800,0.0,1.0
2006-06-01,15.47,15.96,15.11,15.11,366200,15.47,15.96,15.11,15.11,366200,0.0,1.0
2006-06-02,16.28,16.39,15.51,15.86,527500,16.28,16.39,15.51,15.86,527500,0.0,1.0
2006-06-05,15.36,16.41,15.2,16.41,384700,15.36,16.41,15.2,16.41,384700,0.0,1.0
2006-06-06,14.9001,15.26,14.75,15.26,252200,14.9001,15.26,14.75,15.26,252200,0.0,1.0
2006-06-07,14.51,15.06,14.49,14.97,292700,14.51,15.06,14.49,14.97,292700,0.0,1.0
2006-06-08,13.66,14.5,12.63,14.26,530500,13.66,14.5,12.63,14.26,530500,0.0,1.0
2006-06-09,13.86,14.18,13.25,13.7,219500,13.86,14.18,13.25,13.7,219500,0.0,1.0
2006-06-12,13.43,14.0,13.31,13.8,207300,13.43,14.0,13.31,13.8,207300,0.0,1.0
2006-06-13,12.65,13.74,12.57,13.4,548500,12.65,13.74,12.57,13.4,548500,0.0,1.0
2006-06-14,12.01,12.7,11.75,12.59,551500,12.01,12.7,11.75,12.59,551500,0.0,1.0
2006-06-15,12.52,12.68,12.04,12.41,520300,12.52,12.68,12.04,12.41,520300,0.0,1.0
2006-06-16,12.51,12.71,12.3,12.5,180000,12.51,12.71,12.3,12.5,180000,0.0,1.0
2006-06-19,11.95,12.8256,11.93,12.48,232200,11.95,12.8256,11.93,12.48,232200,0.0,1.0
2006-06-20,12.05,12.17,11.87,11.98,145400,12.05,12.17,11.87,11.98,145400,0.0,1.0
2006-06-21,12.2,12.35,12.0001,12.06,270700,12.2,12.35,12.0001,12.06,270700,0.0,1.0
2006-06-22,12.05,12.29,11.76,12.29,130200,12.05,12.29,11.76,12.29,130200,0.0,1.0
2006-06-23,12.2099,12.48,11.95,12.04,198000,12.2099,12.48,11.95,12.04,198000,0.0,1.0
2006-06-26,12.32,12.44,12.19,12.26,91700,12.32,12.44,12.19,12.26,91700,0.0,1.0
2006-06-27,11.72,12.41,11.61,12.27,257600,11.72,12.41,11.61,12.27,257600,0.0,1.0
2006-06-28,11.36,11.68,11.15,11.68,270100,11.36,11.68,11.15,11.68,270100,0.0,1.0
2006-06-29,11.91,11.9499,11.29,11.3,188400,11.91,11.9499,11.29,11.3,188400,0.0,1.0
2006-06-30,12.1,12.2,11.62,11.95,132600,12.1,12.2,11.62,11.95,132600,0.0,1.0
2006-07-03,12.06,12.39,11.95,12.39,154600,12.06,12.39,11.95,12.39,154600,0.0,1.0
2006-07-05,11.95,12.06,11.8,11.94,177100,11.95,12.06,11.8,11.94,177100,0.0,1.0
2006-07-06,12.02,12.31,11.91,12.1,214500,12.02,12.31,11.91,12.1,214500,0.0,1.0
2006-07-07,11.71,12.04,11.71,12.0,114600,11.71,12.04,11.71,12.0,114600,0.0,1.0
2006-07-10,11.87,11.93,11.3,11.72,157400,11.87,11.93,11.3,11.72,157400,0.0,1.0
2006-07-11,12.0,12.49,11.63,11.86,217000,12.0,12.49,11.63,11.86,217000,0.0,1.0
2006-07-12,11.55,11.94,11.42,11.88,179700,11.55,11.94,11.42,11.88,179700,0.0,1.0
2006-07-13,10.84,11.41,10.56,11.36,317200,10.84,11.41,10.56,11.36,317200,0.0,1.0
2006-07-14,10.75,10.9527,10.5,10.76,186200,10.75,10.9527,10.5,10.76,186200,0.0,1.0
2006-07-17,10.78,11.0,10.61,10.79,108400,10.78,11.0,10.61,10.79,108400,0.0,1.0
2006-07-18,10.84,11.0,10.63,10.98,85400,10.84,11.0,10.63,10.98,85400,0.0,1.0
2006-07-19,11.6,11.82,10.95,10.95,96600,11.6,11.82,10.95,10.95,96600,0.0,1.0
2006-07-20,10.97,11.76,10.9,11.69,64700,10.97,11.76,10.9,11.69,64700,0.0,1.0
2006-07-21,10.74,11.27,10.7144,10.9,101300,10.74,11.27,10.7144,10.9,101300,0.0,1.0
2006-07-24,10.99,11.12,10.85,10.85,51300,10.99,11.12,10.85,10.85,51300,0.0,1.0
2006-07-25,10.86,11.15,10.72,10.72,80800,10.86,11.15,10.72,10.72,80800,0.0,1.0
2006-07-26,10.1,11.02,10.07,10.72,366900,10.1,11.02,10.07,10.72,366900,0.0,1.0
2006-07-27,10.35,10.53,10.11,10.11,115900,10.35,10.53,10.11,10.11,115900,0.0,1.0
2006-07-28,10.88,11.0664,10.35,10.42,166500,10.88,11.0664,10.35,10.42,166500,0.0,1.0
2006-07-31,11.36,11.45,10.88,10.88,71800,11.36,11.45,10.88,10.88,71800,0.0,1.0
2006-08-01,11.4,11.5,11.25,11.36,131400,11.4,11.5,11.25,11.36,131400,0.0,1.0
2006-08-02,11.37,12.0,11.36,11.45,144000,11.37,12.0,11.36,11.45,144000,0.0,1.0
2006-08-03,11.06,11.51,10.93,11.46,86900,11.06,11.51,10.93,11.46,86900,0.0,1.0
2006-08-04,11.29,11.82,11.2,11.28,138000,11.29,11.82,11.2,11.28,138000,0.0,1.0
2006-08-07,12.1,12.69,11.42,11.42,267000,12.1,12.69,11.42,11.42,267000,0.0,1.0
2006-08-08,12.81,12.97,12.6,12.8,363300,12.81,12.97,12.6,12.8,363300,0.0,1.0
2006-08-09,13.55,13.99,13.0,13.01,425000,13.55,13.99,13.0,13.01,425000,0.0,1.0
2006-08-10,13.01,13.7,12.97,13.62,191400,13.01,13.7,12.97,13.62,191400,0.0,1.0
2006-08-11,13.21,13.28,12.93,13.04,128000,13.21,13.28,12.93,13.04,128000,0.0,1.0
2006-08-14,13.26,13.77,13.1,13.4,288300,13.26,13.77,13.1,13.4,288300,0.0,1.0
2006-08-15,13.09,13.3,12.96,13.3,195800,13.09,13.3,12.96,13.3,195800,0.0,1.0
2006-08-16,13.6,13.801,13.17,13.27,226200,13.6,13.801,13.17,13.27,226200,0.0,1.0
2006-08-17,14.81,15.0,13.75,13.75,373800,14.81,15.0,13.75,13.75,373800,0.0,1.0
2006-08-18,15.48,15.69,14.97,15.07,320100,15.48,15.69,14.97,15.07,320100,0.0,1.0
2006-08-21,14.86,15.56,14.5,15.4,274300,14.86,15.56,14.5,15.4,274300,0.0,1.0
2006-08-22,15.37,15.5,14.57,14.67,172000,15.37,15.5,14.57,14.67,172000,0.0,1.0
2006-08-23,15.28,15.36,14.81,15.33,134600,15.28,15.36,14.81,15.33,134600,0.0,1.0
2006-08-24,15.09,15.31,14.5786,15.16,229700,15.09,15.31,14.5786,15.16,229700,0.0,1.0
2006-08-25,15.04,15.25,14.9,15.01,104100,15.04,15.25,14.9,15.01,104100,0.0,1.0
2006-08-28,15.01,15.2,14.9,15.09,101500,15.01,15.2,14.9,15.09,101500,0.0,1.0
2006-08-29,15.8,15.83,14.88,14.91,239400,15.8,15.83,14.88,14.91,239400,0.0,1.0
2006-08-30,15.69,16.0,15.53,15.95,181000,15.69,16.0,15.53,15.95,181000,0.0,1.0
2006-08-31,16.07,16.24,15.63,15.81,204800,16.07,16.24,15.63,15.81,204800,0.0,1.0
2006-09-01,16.271,16.3,15.88,16.05,196300,16.271,16.3,15.88,16.05,196300,0.0,1.0
2006-09-05,16.42,16.42,15.91,16.0,196100,16.42,16.42,15.91,16.0,196100,0.0,1.0
2006-09-06,16.18,16.45,16.11,16.36,289600,16.18,16.45,16.11,16.36,289600,0.0,1.0
2006-09-07,15.83,16.07,15.35,16.07,351200,15.83,16.07,15.35,16.07,351200,0.0,1.0
2006-09-08,15.02,15.8,14.91,15.8,279200,15.02,15.8,14.91,15.8,279200,0.0,1.0
2006-09-11,14.33,15.03,14.3,15.02,250000,14.33,15.03,14.3,15.02,250000,0.0,1.0
2006-09-12,14.51,14.64,13.77,14.26,203400,14.51,14.64,13.77,14.26,203400,0.0,1.0
2006-09-13,15.08,15.08,14.22,14.42,150100,15.08,15.08,14.22,14.42,150100,0.0,1.0
2006-09-14,15.39,15.56,15.0,15.0,271200,15.39,15.56,15.0,15.0,271200,0.0,1.0
2006-09-15,15.65,15.86,15.32,15.55,192500,15.65,15.86,15.32,15.55,192500,0.0,1.0
2006-09-18,15.81,16.25,15.48,15.6,150200,15.81,16.25,15.48,15.6,150200,0.0,1.0
2006-09-19,15.29,16.05,14.93,15.88,125500,15.29,16.05,14.93,15.88,125500,0.0,1.0
2006-09-20,14.93,15.45,14.83,15.45,121200,14.93,15.45,14.83,15.45,121200,0.0,1.0
2006-09-21,15.05,15.1967,14.83,14.84,73900,15.05,15.1967,14.83,14.84,73900,0.0,1.0
2006-09-22,14.57,15.04,14.5,14.85,77500,14.57,15.04,14.5,14.85,77500,0.0,1.0
2006-09-25,14.314,14.57,14.0,14.57,101000,14.314,14.57,14.0,14.57,101000,0.0,1.0
2006-09-26,14.35,14.69,14.07,14.3,87200,14.35,14.69,14.07,14.3,87200,0.0,1.0
2006-09-27,14.26,14.45,14.1535,14.35,117800,14.26,14.45,14.1535,14.35,117800,0.0,1.0
2006-09-28,14.33,14.4,14.23,14.36,102700,14.33,14.4,14.23,14.36,102700,0.0,1.0
2006-09-29,14.89,15.12,14.27,14.27,137600,14.89,15.12,14.27,14.27,137600,0.0,1.0
2006-10-02,14.6,14.85,14.55,14.73,53500,14.6,14.85,14.55,14.73,53500,0.0,1.0
2006-10-03,14.64,15.0,14.4,14.52,94100,14.64,15.0,14.4,14.52,94100,0.0,1.0
2006-10-04,15.32,15.43,14.54,14.88,161100,15.32,15.43,14.54,14.88,161100,0.0,1.0
2006-10-05,15.4,15.48,15.16,15.3,106600,15.4,15.48,15.16,15.3,106600,0.0,1.0
2006-10-06,16.94,16.974,15.43,15.43,610000,16.94,16.974,15.43,15.43,610000,0.0,1.0
2006-10-09,17.32,17.5,16.98,17.2,578000,17.32,17.5,16.98,17.2,578000,0.0,1.0
2006-10-10,17.31,17.58,16.75,17.56,171900,17.31,17.58,16.75,17.56,171900,0.0,1.0
2006-10-11,17.1,17.43,16.98,17.2,102800,17.1,17.43,16.98,17.2,102800,0.0,1.0
2006-10-12,17.55,17.58,16.76,16.98,220700,17.55,17.58,16.76,16.98,220700,0.0,1.0
2006-10-13,17.47,17.95,17.1,17.6,253700,17.47,17.95,17.1,17.6,253700,0.0,1.0
2006-10-16,17.84,17.94,17.47,17.47,104300,17.84,17.94,17.47,17.47,104300,0.0,1.0
2006-10-17,17.28,17.76,17.01,17.76,179600,17.28,17.76,17.01,17.76,179600,0.0,1.0
2006-10-18,17.23,17.75,17.07,17.61,126200,17.23,17.75,17.07,17.61,126200,0.0,1.0
2006-10-19,18.44,18.5,17.1,17.2,735000,18.44,18.5,17.1,17.2,735000,0.0,1.0
2006-10-20,18.38,18.5,18.0,18.5,154400,18.38,18.5,18.0,18.5,154400,0.0,1.0
2006-10-23,19.06,19.2,18.34,18.43,751100,19.06,19.2,18.34,18.43,751100,0.0,1.0
2006-10-24,19.83,19.95,19.24,19.25,629200,19.83,19.95,19.24,19.25,629200,0.0,1.0
2006-10-25,19.9199,20.0,19.56,19.84,388800,19.9199,20.0,19.56,19.84,388800,0.0,1.0
2006-10-26,20.42,20.5,19.8,19.9,395400,20.42,20.5,19.8,19.9,395400,0.0,1.0
2006-10-27,20.6602,21.45,20.0,20.91,897300,20.6602,21.45,20.0,20.91,897300,0.0,1.0
2006-10-30,19.85,20.8,19.65,20.75,489500,19.85,20.8,19.65,20.75,489500,0.0,1.0
2006-10-31,19.65,19.77,18.92,19.77,379700,19.65,19.77,18.92,19.77,379700,0.0,1.0
2006-11-01,19.05,19.69,18.99,19.66,194800,19.05,19.69,18.99,19.66,194800,0.0,1.0
2006-11-02,18.62,18.91,17.78,18.89,435600,18.62,18.91,17.78,18.89,435600,0.0,1.0
2006-11-03,18.7,19.25,18.55,18.56,210300,18.7,19.25,18.55,18.56,210300,0.0,1.0
2006-11-06,19.34,19.44,18.8,18.8,205700,19.34,19.44,18.8,18.8,205700,0.0,1.0
2006-11-07,23.68,23.68,20.5106,20.76,1952400,23.68,23.68,20.5106,20.76,1952400,0.0,1.0
2006-11-08,23.6301,24.18,22.47,23.2,915000,23.6301,24.18,22.47,23.2,915000,0.0,1.0
2006-11-09,23.14,23.85,23.04,23.75,316500,23.14,23.85,23.04,23.75,316500,0.0,1.0
2006-11-10,22.53,23.09,22.0,23.07,447500,22.53,23.09,22.0,23.07,447500,0.0,1.0
2006-11-13,23.7,23.86,22.05,22.53,423500,23.7,23.86,22.05,22.53,423500,0.0,1.0
2006-11-14,23.39,24.67,23.16,23.75,383400,23.39,24.67,23.16,23.75,383400,0.0,1.0
2006-11-15,23.38,23.5,23.21,23.4,178700,23.38,23.5,23.21,23.4,178700,0.0,1.0
2006-11-16,23.23,23.97,23.15,23.64,158500,23.23,23.97,23.15,23.64,158500,0.0,1.0
2006-11-17,22.87,23.45,22.48,23.3,229900,22.87,23.45,22.48,23.3,229900,0.0,1.0
2006-11-20,22.95,23.0,22.3,22.55,152200,22.95,23.0,22.3,22.55,152200,0.0,1.0
2006-11-21,22.72,23.043,22.629,23.04,135400,22.72,23.043,22.629,23.04,135400,0.0,1.0
2006-11-22,23.69,23.92,22.6,22.69,416100,23.69,23.92,22.6,22.69,416100,0.0,1.0
2006-11-24,23.73,24.1399,23.09,23.82,130300,23.73,24.1399,23.09,23.82,130300,0.0,1.0
2006-11-27,22.45,24.46,22.08,23.73,463900,22.45,24.46,22.08,23.73,463900,0.0,1.0
2006-11-28,22.6,22.63,21.5,22.29,245400,22.6,22.63,21.5,22.29,245400,0.0,1.0
2006-11-29,23.61,23.68,22.69,22.69,226800,23.61,23.68,22.69,22.69,226800,0.0,1.0
2006-11-30,24.38,24.45,23.62,23.74,318800,24.38,24.45,23.62,23.74,318800,0.0,1.0
2006-12-01,22.78,23.2,22.56,22.86,666000,22.78,23.2,22.56,22.86,666000,0.0,1.0
2006-12-04,23.41,23.82,22.78,22.79,368300,23.41,23.82,22.78,22.79,368300,0.0,1.0
2006-12-05,25.75,25.95,23.72,23.87,1267600,25.75,25.95,23.72,23.87,1267600,0.0,1.0
2006-12-06,25.82,26.18,25.0,25.27,508800,25.82,26.18,25.0,25.27,508800,0.0,1.0
2006-12-07,24.99,26.26,24.72,26.05,338500,24.99,26.26,24.72,26.05,338500,0.0,1.0
2006-12-08,24.9,25.54,24.42,25.54,206600,24.9,25.54,24.42,25.54,206600,0.0,1.0
2006-12-11,25.12,25.74,24.76,24.76,302500,25.12,25.74,24.76,24.76,302500,0.0,1.0
2006-12-12,25.25,25.45,24.56,25.2,165500,25.25,25.45,24.56,25.2,165500,0.0,1.0
2006-12-13,25.87,26.0,25.45,25.45,347600,25.87,26.0,25.45,25.45,347600,0.0,1.0
2006-12-14,24.91,27.44,24.5,26.5,819700,24.91,27.44,24.5,26.5,819700,0.0,1.0
2006-12-15,24.68,25.39,24.6,24.94,360900,24.68,25.39,24.6,24.94,360900,0.0,1.0
2006-12-18,25.08,25.69,24.78,24.97,329700,25.08,25.69,24.78,24.97,329700,0.0,1.0
2006-12-19,24.22,25.23,23.55,25.21,348000,24.22,25.23,23.55,25.21,348000,0.0,1.0
2006-12-20,24.88,25.58,24.45,24.9,237700,24.88,25.58,24.45,24.9,237700,0.0,1.0
2006-12-21,24.72,25.74,24.58,25.47,216400,24.72,25.74,24.58,25.47,216400,0.0,1.0
2006-12-22,24.04,25.07,23.94,25.07,190000,24.04,25.07,23.94,25.07,190000,0.0,1.0
2006-12-26,25.08,25.33,23.95,23.95,201000,25.08,25.33,23.95,23.95,201000,0.0,1.0
2006-12-27,25.05,25.08,24.6001,25.01,171000,25.05,25.08,24.6001,25.01,171000,0.0,1.0
2006-12-28,25.08,25.25,24.55,25.2,254800,25.08,25.25,24.55,25.2,254800,0.0,1.0
2006-12-29,24.64,25.5,24.57,25.16,160300,24.64,25.5,24.57,25.16,160300,0.0,1.0
2007-01-03,25.75,26.62,25.05,25.14,466700,25.75,26.62,25.05,25.14,466700,0.0,1.0
2007-01-04,25.87,26.4,25.5,25.95,336700,25.87,26.4,25.5,25.95,336700,0.0,1.0
2007-01-05,25.32,25.99,25.1,25.99,209000,25.32,25.99,25.1,25.99,209000,0.0,1.0
2007-01-08,26.6,26.91,25.271,25.85,601100,26.6,26.91,25.271,25.85,601100,0.0,1.0
2007-01-09,26.54,27.05,26.18,27.0,328900,26.54,27.05,26.18,27.0,328900,0.0,1.0
2007-01-10,25.93,26.6,25.5,26.6,294400,25.93,26.6,25.5,26.6,294400,0.0,1.0
2007-01-11,26.23,26.93,26.0,26.11,317500,26.23,26.93,26.0,26.11,317500,0.0,1.0
2007-01-12,26.98,26.9835,26.03,26.3,213500,26.98,26.9835,26.03,26.3,213500,0.0,1.0
2007-01-16,27.65,28.11,27.25,27.58,518200,27.65,28.11,27.25,27.58,518200,0.0,1.0
2007-01-17,27.24,28.0,27.05,27.88,317500,27.24,28.0,27.05,27.88,317500,0.0,1.0
2007-01-18,25.03,27.55,24.79,27.4,791800,25.03,27.55,24.79,27.4,791800,0.0,1.0
2007-01-19,24.93,25.53,24.07,24.94,659400,24.93,25.53,24.07,24.94,659400,0.0,1.0
2007-01-22,25.51,25.56,24.94,25.06,353600,25.51,25.56,24.94,25.06,353600,0.0,1.0
2007-01-23,26.66,26.86,25.11,25.57,426500,26.66,26.86,25.11,25.57,426500,0.0,1.0
2007-01-24,26.11,27.0,25.1,26.71,421800,26.11,27.0,25.1,26.71,421800,0.0,1.0
2007-01-25,26.65,26.91,26.39,26.55,352000,26.65,26.91,26.39,26.55,352000,0.0,1.0
2007-01-26,27.22,27.29,26.36,26.85,235300,27.22,27.29,26.36,26.85,235300,0.0,1.0
2007-01-29,27.46,27.98,26.99,27.39,343000,27.46,27.98,26.99,27.39,343000,0.0,1.0
2007-01-30,27.66,28.05,27.57,27.7,311900,27.66,28.05,27.57,27.7,311900,0.0,1.0
2007-01-31,28.79,28.79,27.71,27.71,421300,28.79,28.79,27.71,27.71,421300,0.0,1.0
2007-02-01,28.0,29.06,27.86,28.8,618900,28.0,29.06,27.86,28.8,618900,0.0,1.0
2007-02-02,28.61,28.62,27.67,28.25,418900,28.61,28.62,27.67,28.25,418900,0.0,1.0
2007-02-05,28.94,29.55,28.5,28.58,318200,28.94,29.55,28.5,28.58,318200,0.0,1.0
2007-02-06,29.02,29.29,28.54,29.0,156300,29.02,29.29,28.54,29.0,156300,0.0,1.0
2007-02-07,28.95,29.6,28.79,29.36,134000,28.95,29.6,28.79,29.36,134000,0.0,1.0
2007-02-08,28.94,29.45,28.65,29.25,167400,28.94,29.45,28.65,29.25,167400,0.0,1.0
2007-02-09,28.52,29.438,27.68,29.4,338400,28.52,29.438,27.68,29.4,338400,0.0,1.0
2007-02-12,26.87,28.19,26.28,28.19,679200,26.87,28.19,26.28,28.19,679200,0.0,1.0
2007-02-13,27.51,27.85,26.82,26.83,259500,27.51,27.85,26.82,26.83,259500,0.0,1.0
2007-02-14,28.1,28.3299,27.51,27.52,223600,28.1,28.3299,27.51,27.52,223600,0.0,1.0
2007-02-15,27.7,28.44,27.62,28.34,263000,27.7,28.44,27.62,28.34,263000,0.0,1.0
2007-02-16,28.12,28.12,27.2701,27.7,170400,28.12,28.12,27.2701,27.7,170400,0.0,1.0
2007-02-20,27.67,28.1,27.22,28.0,287700,27.67,28.1,27.22,28.0,287700,0.0,1.0
2007-02-21,27.72,27.72,27.28,27.32,177100,27.72,27.72,27.28,27.32,177100,0.0,1.0
2007-02-22,28.3,28.36,27.53,27.81,303400,28.3,28.36,27.53,27.81,303400,0.0,1.0
2007-02-23,28.11,28.29,27.84,28.25,259200,28.11,28.29,27.84,28.25,259200,0.0,1.0
2007-02-26,29.6,29.68,28.13,28.16,677100,29.6,29.68,28.13,28.16,677100,0.0,1.0
2007-02-27,25.7,29.11,25.13,29.11,1287000,25.7,29.11,25.13,29.11,1287000,0.0,1.0
2007-02-28,25.4,26.58,24.46,25.76,746100,25.4,26.58,24.46,25.76,746100,0.0,1.0
2007-03-01,24.97,25.481,24.05,25.4,572000,24.97,25.481,24.05,25.4,572000,0.0,1.0
2007-03-02,25.09,25.68,24.7501,24.85,407900,25.09,25.68,24.7501,24.85,407900,0.0,1.0
2007-03-05,23.5301,24.73,22.54,23.98,671500,23.5301,24.73,22.54,23.98,671500,0.0,1.0
2007-03-06,25.34,25.91,24.11,24.69,764200,25.34,25.91,24.11,24.69,764200,0.0,1.0
2007-03-07,25.48,26.2,24.78,26.0,437600,25.48,26.2,24.78,26.0,437600,0.0,1.0
2007-03-08,26.03,26.42,25.86,26.35,342100,26.03,26.42,25.86,26.35,342100,0.0,1.0
2007-03-09,26.5,26.5,26.08,26.48,258100,26.5,26.5,26.08,26.48,258100,0.0,1.0
2007-03-12,26.21,26.45,25.8,26.24,274300,26.21,26.45,25.8,26.24,274300,0.0,1.0
2007-03-13,25.72,26.21,25.3405,25.99,296300,25.72,26.21,25.3405,25.99,296300,0.0,1.0
2007-03-14,25.58,25.89,25.11,25.27,339500,25.58,25.89,25.11,25.27,339500,0.0,1.0
2007-03-15,26.7,26.99,25.58,25.61,509900,26.7,26.99,25.58,25.61,509900,0.0,1.0
2007-03-16,26.37,26.77,26.2,26.5,258600,26.37,26.77,26.2,26.5,258600,0.0,1.0
2007-03-19,26.64,26.98,26.51,26.55,249000,26.64,26.98,26.51,26.55,249000,0.0,1.0
2007-03-20,27.09,27.51,26.75,26.75,285800,27.09,27.51,26.75,26.75,285800,0.0,1.0
2007-03-21,26.72,27.25,26.53,27.25,299300,26.72,27.25,26.53,27.25,299300,0.0,1.0
2007-03-22,26.98,27.01,26.28,26.54,175900,26.98,27.01,26.28,26.54,175900,0.0,1.0
2007-03-23,26.07,27.22,25.29,27.0,453200,26.07,27.22,25.29,27.0,453200,0.0,1.0
2007-03-26,25.73,26.12,25.35,25.74,342200,25.73,26.12,25.35,25.74,342200,0.0,1.0
2007-03-27,24.91,25.67,24.8,25.6,378700,24.91,25.67,24.8,25.6,378700,0.0,1.0
2007-03-28,24.845,25.11,24.71,24.78,170400,24.845,25.11,24.71,24.78,170400,0.0,1.0
2007-03-29,24.34,24.87,23.9801,24.65,514500,24.34,24.87,23.9801,24.65,514500,0.0,1.0
2007-03-30,24.65,25.14,24.23,24.23,251400,24.65,25.14,24.23,24.23,251400,0.0,1.0
2007-04-02,24.31,24.85,23.95,24.68,218500,24.31,24.85,23.95,24.68,218500,0.0,1.0
2007-04-03,24.49,25.05,24.3,24.32,368900,24.49,25.05,24.3,24.32,368900,0.0,1.0
2007-04-04,23.61,24.99,23.56,24.99,452600,23.61,24.99,23.56,24.99,452600,0.0,1.0
2007-04-05,22.98,23.82,22.92,23.45,699900,22.98,23.82,22.92,23.45,699900,0.0,1.0
2007-04-09,23.49,23.76,22.81,23.0,493900,23.49,23.76,22.81,23.0,493900,0.0,1.0
2007-04-10,21.93,23.6,21.65,23.6,773000,21.93,23.6,21.65,23.6,773000,0.0,1.0
2007-04-11,22.52,22.8,21.68,21.93,585800,22.52,22.8,21.68,21.93,585800,0.0,1.0
2007-04-12,22.52,22.55,22.07,22.32,210700,22.52,22.55,22.07,22.32,210700,0.0,1.0
2007-04-13,22.51,22.54,22.17,22.35,139000,22.51,22.54,22.17,22.35,139000,0.0,1.0
2007-04-16,23.07,23.39,22.32,22.33,293400,23.07,23.39,22.32,22.33,293400,0.0,1.0
2007-04-17,23.53,24.36,23.33,23.66,544500,23.53,24.36,23.33,23.66,544500,0.0,1.0
2007-04-18,23.44,23.75,23.17,23.5,198600,23.44,23.75,23.17,23.5,198600,0.0,1.0
2007-04-19,22.74,23.36,22.65,23.36,278800,22.74,23.36,22.65,23.36,278800,0.0,1.0
2007-04-20,22.01,23.375,21.9,22.66,552700,22.01,23.375,21.9,22.66,552700,0.0,1.0
2007-04-23,23.85,24.33,22.95,23.67,1933800,23.85,24.33,22.95,23.67,1933800,0.0,1.0
2007-04-24,24.66,24.76,23.74,24.0,853400,24.66,24.76,23.74,24.0,853400,0.0,1.0
2007-04-25,24.32,24.97,23.81,24.96,782000,24.32,24.97,23.81,24.96,782000,0.0,1.0
2007-04-26,24.5,24.72,24.05,24.5,415500,24.5,24.72,24.05,24.5,415500,0.0,1.0
2007-04-27,24.59,24.62,24.15,24.5,326300,24.59,24.62,24.15,24.5,326300,0.0,1.0
2007-04-30,25.14,25.45,24.81,25.0,646600,25.14,25.45,24.81,25.0,646600,0.0,1.0
2007-05-01,24.57,25.55,23.93,25.45,534600,24.57,25.55,23.93,25.45,534600,0.0,1.0
2007-05-02,25.69,25.7,24.57,24.57,620600,25.69,25.7,24.57,24.57,620600,0.0,1.0
2007-05-03,26.05,26.19,25.39,25.7,400200,26.05,26.19,25.39,25.7,400200,0.0,1.0
2007-05-04,25.92,26.24,25.7,26.14,716100,25.92,26.24,25.7,26.14,716100,0.0,1.0
2007-05-07,25.39,26.44,25.35,26.2,510700,25.39,26.44,25.35,26.2,510700,0.0,1.0
2007-05-08,26.72,27.15,23.0,26.2,2076800,26.72,27.15,23.0,26.2,2076800,0.0,1.0
2007-05-09,26.87,27.0,25.9,25.9,660300,26.87,27.0,25.9,25.9,660300,0.0,1.0
2007-05-10,26.5,26.88,26.2,26.57,315200,26.5,26.88,26.2,26.57,315200,0.0,1.0
2007-05-11,26.35,26.5,25.9,26.27,484100,26.35,26.5,25.9,26.27,484100,0.0,1.0
2007-05-14,25.68,26.37,25.57,26.27,398700,25.68,26.37,25.57,26.27,398700,0.0,1.0
2007-05-15,24.62,25.68,24.51,25.64,656400,24.62,25.68,24.51,25.64,656400,0.0,1.0
2007-05-16,24.44,24.8,24.01,24.62,365700,24.44,24.8,24.01,24.62,365700,0.0,1.0
2007-05-17,24.4,24.57,24.08,24.57,204400,24.4,24.57,24.08,24.57,204400,0.0,1.0
2007-05-18,23.88,24.568,23.64,24.56,400200,23.88,24.568,23.64,24.56,400200,0.0,1.0
2007-05-21,25.28,25.32,23.75,24.11,399300,25.28,25.32,23.75,24.11,399300,0.0,1.0
2007-05-22,26.17,26.25,25.2,25.2,464500,26.17,26.25,25.2,25.2,464500,0.0,1.0
2007-05-23,26.72,27.19,26.29,26.31,564700,26.72,27.19,26.29,26.31,564700,0.0,1.0
2007-05-24,25.99,26.68,25.83,26.52,348400,25.99,26.68,25.83,26.52,348400,0.0,1.0
2007-05-25,26.52,26.94,25.65,25.98,227600,26.52,26.94,25.65,25.98,227600,0.0,1.0
2007-05-29,26.63,26.74,26.04,26.45,267200,26.63,26.74,26.04,26.45,267200,0.0,1.0
2007-05-30,26.73,27.25,26.21,26.34,305100,26.73,27.25,26.21,26.34,305100,0.0,1.0
2007-05-31,26.6,27.1,26.3,26.85,159700,26.6,27.1,26.3,26.85,159700,0.0,1.0
2007-06-01,28.42,28.68,26.41,26.93,676300,28.42,28.68,26.41,26.93,676300,0.0,1.0
2007-06-04,29.23,29.33,28.04,28.04,584600,29.23,29.33,28.04,28.04,584600,0.0,1.0
2007-06-05,29.59,29.82,28.78,29.3,578400,29.59,29.82,28.78,29.3,578400,0.0,1.0
2007-06-06,29.64,29.81,28.76,29.32,450900,29.64,29.81,28.76,29.32,450900,0.0,1.0
2007-06-07,28.1,29.5899,28.0,29.31,482200,28.1,29.5899,28.0,29.31,482200,0.0,1.0
2007-06-08,27.61,28.2225,27.41,27.68,402300,27.61,28.2225,27.41,27.68,402300,0.0,1.0
2007-06-11,27.35,28.09,27.31,27.5,294800,27.35,28.09,27.31,27.5,294800,0.0,1.0
2007-06-12,27.37,28.35,27.18,27.52,206300,27.37,28.35,27.18,27.52,206300,0.0,1.0
2007-06-13,27.9,27.92,26.94,27.43,283000,27.9,27.92,26.94,27.43,283000,0.0,1.0
2007-06-14,28.08,28.57,27.91,27.99,178000,28.08,28.57,27.91,27.99,178000,0.0,1.0
2007-06-15,29.0,29.0,28.07,28.07,298300,29.0,29.0,28.07,28.07,298300,0.0,1.0
2007-06-18,28.74,29.25,28.1,29.14,289200,28.74,29.25,28.1,29.14,289200,0.0,1.0
2007-06-19,28.69,28.77,28.33,28.72,147800,28.69,28.77,28.33,28.72,147800,0.0,1.0
2007-06-20,33.97,34.6,30.0,30.0,3566800,33.97,34.6,30.0,30.0,3566800,0.0,1.0
2007-06-21,37.93,38.2,33.32,34.0,2228100,37.93,38.2,33.32,34.0,2228100,0.0,1.0
2007-06-22,35.9,36.38,35.24,36.04,3226700,35.9,36.38,35.24,36.04,3226700,0.0,1.0
2007-06-25,33.4001,36.36,33.21,35.71,1085900,33.4001,36.36,33.21,35.71,1085900,0.0,1.0
2007-06-26,34.05,34.6,32.5675,33.25,917200,34.05,34.6,32.5675,33.25,917200,0.0,1.0
2007-06-27,34.56,34.96,33.0,33.4,600000,34.56,34.96,33.0,33.4,600000,0.0,1.0
2007-06-28,34.64,36.11,34.3,34.76,676600,34.64,36.11,34.3,34.76,676600,0.0,1.0
2007-06-29,34.2501,35.19,34.13,35.03,310000,34.2501,35.19,34.13,35.03,310000,0.0,1.0
2007-07-02,34.17,35.0,34.01,34.56,306800,34.17,35.0,34.01,34.56,306800,0.0,1.0
2007-07-03,33.8,34.42,33.75,34.12,181900,33.8,34.42,33.75,34.12,181900,0.0,1.0
2007-07-05,35.48,35.6899,33.9,33.9,315600,35.48,35.6899,33.9,33.9,315600,0.0,1.0
2007-07-06,35.37,35.85,34.81,35.63,299100,35.37,35.85,34.81,35.63,299100,0.0,1.0
2007-07-09,33.46,35.71,33.34,35.71,561900,33.46,35.71,33.34,35.71,561900,0.0,1.0
2007-07-10,32.32,34.12,32.27,34.12,535800,32.32,34.12,32.27,34.12,535800,0.0,1.0
2007-07-11,32.84,32.91,32.07,32.63,557700,32.84,32.91,32.07,32.63,557700,0.0,1.0
2007-07-12,32.67,33.64,32.12,33.18,515100,32.67,33.64,32.12,33.18,515100,0.0,1.0
2007-07-13,32.11,33.24,32.0,32.81,356700,32.11,33.24,32.0,32.81,356700,0.0,1.0
2007-07-16,33.3,34.99,33.0,34.09,1020500,33.3,34.99,33.0,34.09,1020500,0.0,1.0
2007-07-17,33.72,34.58,33.51,33.77,786900,33.72,34.58,33.51,33.77,786900,0.0,1.0
2007-07-18,33.29,34.11,33.0,34.0,676700,33.29,34.11,33.0,34.0,676700,0.0,1.0
2007-07-19,33.09,34.11,32.52,34.11,419000,33.09,34.11,32.52,34.11,419000,0.0,1.0
2007-07-20,32.78,33.37,32.05,33.02,534000,32.78,33.37,32.05,33.02,534000,0.0,1.0
2007-07-23,33.31,33.74,32.41,32.81,461600,33.31,33.74,32.41,32.81,461600,0.0,1.0
2007-07-24,29.7,33.24,29.56,33.24,1194100,29.7,33.24,29.56,33.24,1194100,0.0,1.0
2007-07-25,28.91,30.69,27.81,30.5,1399300,28.91,30.69,27.81,30.5,1399300,0.0,1.0
2007-07-26,26.26,28.32,25.75,26.81,1761900,26.26,28.32,25.75,26.81,1761900,0.0,1.0
2007-07-27,27.4,28.57,26.45,26.49,1317400,27.4,28.57,26.45,26.49,1317400,0.0,1.0
2007-07-30,28.85,29.12,27.42,28.5,812200,28.85,29.12,27.42,28.5,812200,0.0,1.0
2007-07-31,27.97,29.6,27.49,29.39,914100,27.97,29.6,27.49,29.39,914100,0.0,1.0
2007-08-01,28.61,28.8,26.34,27.65,1769200,28.61,28.8,26.34,27.65,1769200,0.0,1.0
2007-08-02,28.95,29.75,28.11,29.49,1085400,28.95,29.75,28.11,29.49,1085400,0.0,1.0
2007-08-03,27.99,29.38,27.4,29.38,782100,27.99,29.38,27.4,29.38,782100,0.0,1.0
2007-08-06,27.37,27.51,24.1,24.35,3494700,27.37,27.51,24.1,24.35,3494700,0.0,1.0
2007-08-07,29.28,29.45,26.956,27.75,959100,29.28,29.45,26.956,27.75,959100,0.0,1.0
2007-08-08,33.36,33.6,29.3,29.63,1665800,33.36,33.6,29.3,29.63,1665800,0.0,1.0
2007-08-09,34.38,34.76,30.6,31.5,1117400,34.38,34.76,30.6,31.5,1117400,0.0,1.0
2007-08-10,33.91,34.3,32.69,34.0,524100,33.91,34.3,32.69,34.0,524100,0.0,1.0
2007-08-13,31.2,34.25,30.85,34.04,542100,31.2,34.25,30.85,34.04,542100,0.0,1.0
2007-08-14,29.45,31.56,29.35,31.2,626600,29.45,31.56,29.35,31.2,626600,0.0,1.0
2007-08-15,29.96,30.16,29.45,29.45,387000,29.96,30.16,29.45,29.45,387000,0.0,1.0
2007-08-16,30.42,30.42,28.0,28.55,515200,30.42,30.42,28.0,28.55,515200,0.0,1.0
2007-08-17,29.94,32.0,29.0,31.45,418600,29.94,32.0,29.0,31.45,418600,0.0,1.0
2007-08-20,31.44,31.83,29.22,29.99,541800,31.44,31.83,29.22,29.99,541800,0.0,1.0
2007-08-21,31.25,32.38,30.57,31.6,412100,31.25,32.38,30.57,31.6,412100,0.0,1.0
2007-08-22,30.36,31.82,30.25,31.5,340500,30.36,31.82,30.25,31.5,340500,0.0,1.0
2007-08-23,29.11,30.8,29.0,30.5,333500,29.11,30.8,29.0,30.5,333500,0.0,1.0
2007-08-24,28.74,29.2,28.37,29.05,297900,28.74,29.2,28.37,29.05,297900,0.0,1.0
2007-08-27,27.53,28.99,27.1,28.99,675800,27.53,28.99,27.1,28.99,675800,0.0,1.0
2007-08-28,26.61,27.5,26.48,27.27,498900,26.61,27.5,26.48,27.27,498900,0.0,1.0
2007-08-29,27.79,27.79,26.46,26.77,524400,27.79,27.79,26.46,26.77,524400,0.0,1.0
2007-08-30,26.98,27.97,26.895,27.63,425900,26.98,27.97,26.895,27.63,425900,0.0,1.0
2007-08-31,29.1,29.65,28.15,28.66,751000,29.1,29.65,28.15,28.66,751000,0.0,1.0
2007-09-04,28.76,29.6,28.3,29.6,329700,28.76,29.6,28.3,29.6,329700,0.0,1.0
2007-09-05,28.0,28.904,27.58,28.46,344400,28.0,28.904,27.58,28.46,344400,0.0,1.0
2007-09-06,27.29,28.43,27.13,28.0,311300,27.29,28.43,27.13,28.0,311300,0.0,1.0
2007-09-07,25.87,26.96,25.56,26.82,720200,25.87,26.96,25.56,26.82,720200,0.0,1.0
2007-09-10,24.7,26.53,24.6,26.07,809400,24.7,26.53,24.6,26.07,809400,0.0,1.0
2007-09-11,24.13,25.46,23.79,25.07,772800,24.13,25.46,23.79,25.07,772800,0.0,1.0
2007-09-12,22.98,24.04,22.75,23.88,1043900,22.98,24.04,22.75,23.88,1043900,0.0,1.0
2007-09-13,22.74,23.68,22.5,23.65,679300,22.74,23.68,22.5,23.65,679300,0.0,1.0
2007-09-14,23.67,23.85,22.92,23.25,966200,23.67,23.85,22.92,23.25,966200,0.0,1.0
2007-09-17,23.5,24.16,23.37,23.72,651600,23.5,24.16,23.37,23.72,651600,0.0,1.0
2007-09-18,25.13,25.46,23.58,23.75,847400,25.13,25.46,23.58,23.75,847400,0.0,1.0
2007-09-19,24.55,25.45,24.14,25.14,880000,24.55,25.45,24.14,25.14,880000,0.0,1.0
2007-09-20,24.4,24.49,23.85,24.41,684600,24.4,24.49,23.85,24.41,684600,0.0,1.0
2007-09-21,24.36,25.08,24.19,24.51,899500,24.36,25.08,24.19,24.51,899500,0.0,1.0
2007-09-24,24.09,24.95,23.77,24.4,879300,24.09,24.95,23.77,24.4,879300,0.0,1.0
2007-09-25,23.63,24.25,23.45,24.0,710600,23.63,24.25,23.45,24.0,710600,0.0,1.0
2007-09-26,22.88,23.96,22.4,23.7,776600,22.88,23.96,22.4,23.7,776600,0.0,1.0
2007-09-27,21.96,22.6,20.65,22.29,2152900,21.96,22.6,20.65,22.29,2152900,0.0,1.0
2007-09-28,22.09,23.3,22.05,22.32,885800,22.09,23.3,22.05,22.32,885800,0.0,1.0
2007-10-01,23.46,24.68,22.75,22.92,1409100,23.46,24.68,22.75,22.92,1409100,0.0,1.0
2007-10-02,23.37,24.23,23.07,24.23,799300,23.37,24.23,23.07,24.23,799300,0.0,1.0
2007-10-03,25.83,26.0,23.13,23.39,1775100,25.83,26.0,23.13,23.39,1775100,0.0,1.0
2007-10-04,26.96,27.06,25.65,26.19,1246200,26.96,27.06,25.65,26.19,1246200,0.0,1.0
2007-10-05,26.91,27.55,26.46,27.2,1164500,26.91,27.55,26.46,27.2,1164500,0.0,1.0
2007-10-08,27.16,27.77,26.3001,26.8,372300,27.16,27.77,26.3001,26.8,372300,0.0,1.0
2007-10-09,28.39,28.5,27.368,27.5,452300,28.39,28.5,27.368,27.5,452300,0.0,1.0
2007-10-10,28.22,28.5,27.89,28.5,195300,28.22,28.5,27.89,28.5,195300,0.0,1.0
2007-10-11,26.73,28.56,26.01,28.54,492400,26.73,28.56,26.01,28.54,492400,0.0,1.0
2007-10-12,26.46,26.5,25.7,26.1,369700,26.46,26.5,25.7,26.1,369700,0.0,1.0
2007-10-15,28.99,29.9,28.5,29.5,1309000,28.99,29.9,28.5,29.5,1309000,0.0,1.0
2007-10-16,28.74,29.49,28.66,29.44,388500,28.74,29.49,28.66,29.44,388500,0.0,1.0
2007-10-17,33.52,34.0,31.06,31.24,1903400,33.52,34.0,31.06,31.24,1903400,0.0,1.0
2007-10-18,33.74,34.48,32.32,32.39,704100,33.74,34.48,32.32,32.39,704100,0.0,1.0
2007-10-19,32.3,33.98,31.41,33.75,746600,32.3,33.98,31.41,33.75,746600,0.0,1.0
2007-10-22,30.06,30.86,28.75,30.35,885900,30.06,30.86,28.75,30.35,885900,0.0,1.0
2007-10-23,30.38,31.18,29.41,30.63,751300,30.38,31.18,29.41,30.63,751300,0.0,1.0
2007-10-24,29.79,30.7,29.0,30.0,453800,29.79,30.7,29.0,30.0,453800,0.0,1.0
2007-10-25,29.64,30.48,29.15,30.0,284000,29.64,30.48,29.15,30.0,284000,0.0,1.0
2007-10-26,29.16,30.45,28.89,30.45,558500,29.16,30.45,28.89,30.45,558500,0.0,1.0
2007-10-29,29.48,30.01,29.18,29.98,226300,29.48,30.01,29.18,29.98,226300,0.0,1.0
2007-10-30,28.82,29.64,28.75,29.5,213300,28.82,29.64,28.75,29.5,213300,0.0,1.0
2007-10-31,29.57,29.57,28.8,28.91,332000,29.57,29.57,28.8,28.91,332000,0.0,1.0
2007-11-01,28.75,29.5,28.5,29.5,355600,28.75,29.5,28.5,29.5,355600,0.0,1.0
2007-11-02,29.34,29.5,28.5,29.16,275100,29.34,29.5,28.5,29.16,275100,0.0,1.0
2007-11-05,28.8,30.8,28.8,30.8,432700,28.8,30.8,28.8,30.8,432700,0.0,1.0
2007-11-06,29.78,30.15,27.25,28.29,756100,29.78,30.15,27.25,28.29,756100,0.0,1.0
2007-11-07,29.87,30.1399,28.75,28.97,477700,29.87,30.1399,28.75,28.97,477700,0.0,1.0
2007-11-08,30.27,31.2,29.79,30.45,626600,30.27,31.2,29.79,30.45,626600,0.0,1.0
2007-11-09,28.64,30.29,28.5,30.28,669100,28.64,30.29,28.5,30.28,669100,0.0,1.0
2007-11-12,25.11,28.64,25.0,28.26,2072500,25.11,28.64,25.0,28.26,2072500,0.0,1.0
2007-11-13,24.39,25.9299,23.9101,25.3,1604000,24.39,25.9299,23.9101,25.3,1604000,0.0,1.0
2007-11-14,24.94,25.9,24.21,25.45,782900,24.94,25.9,24.21,25.45,782900,0.0,1.0
2007-11-15,23.7,26.0,23.11,26.0,705900,23.7,26.0,23.11,26.0,705900,0.0,1.0
2007-11-16,23.33,23.96,22.71,23.89,1141000,23.33,23.96,22.71,23.89,1141000,0.0,1.0
2007-11-19,23.06,23.78,22.78,23.6,575900,23.06,23.78,22.78,23.6,575900,0.0,1.0
2007-11-20,23.25,23.89,22.67,23.1,606800,23.25,23.89,22.67,23.1,606800,0.0,1.0
2007-11-21,22.08,23.09,22.03,22.92,406800,22.08,23.09,22.03,22.92,406800,0.0,1.0
2007-11-23,21.96,22.71,21.55,22.71,262500,21.96,22.71,21.55,22.71,262500,0.0,1.0
2007-11-26,22.11,23.1,21.59,21.75,448900,22.11,23.1,21.59,21.75,448900,0.0,1.0
2007-11-27,22.76,23.4399,22.55,22.75,320800,22.76,23.4399,22.55,22.75,320800,0.0,1.0
2007-11-28,24.47,25.2,23.04,23.23,645800,24.47,25.2,23.04,23.23,645800,0.0,1.0
2007-11-29,24.43,25.4699,24.0,25.46,442100,24.43,25.4699,24.0,25.46,442100,0.0,1.0
2007-11-30,24.41,25.48,23.95,25.35,385600,24.41,25.48,23.95,25.35,385600,0.0,1.0
2007-12-03,24.05,25.0,24.03,25.0,184000,24.05,25.0,24.03,25.0,184000,0.0,1.0
2007-12-04,24.07,24.28,23.69,24.13,138100,24.07,24.28,23.69,24.13,138100,0.0,1.0
2007-12-05,23.21,24.45,22.91,24.16,392800,23.21,24.45,22.91,24.16,392800,0.0,1.0
2007-12-06,23.13,23.14,22.12,22.93,405400,23.13,23.14,22.12,22.93,405400,0.0,1.0
2007-12-07,23.12,23.39,22.85,23.14,282200,23.12,23.39,22.85,23.14,282200,0.0,1.0
2007-12-10,23.08,23.45,22.75,23.13,407200,23.08,23.45,22.75,23.13,407200,0.0,1.0
2007-12-11,22.28,23.5,22.25,22.75,395500,22.28,23.5,22.25,22.75,395500,0.0,1.0
2007-12-12,21.53,23.25,21.23,23.0,639600,21.53,23.25,21.23,23.0,639600,0.0,1.0
2007-12-13,17.02,21.33,16.89,21.25,5058000,17.02,21.33,16.89,21.25,5058000,0.0,1.0
2007-12-14,17.56,19.43,17.3,17.45,1745300,17.56,19.43,17.3,17.45,1745300,0.0,1.0
2007-12-17,18.19,18.47,17.86,17.99,638500,18.19,18.47,17.86,17.99,638500,0.0,1.0
2007-12-18,17.98,18.47,17.1,18.22,672200,17.98,18.47,17.1,18.22,672200,0.0,1.0
2007-12-19,19.01,19.1,17.67,17.81,1079400,19.01,19.1,17.67,17.81,1079400,0.0,1.0
2007-12-20,20.4,20.65,19.29,19.43,850100,20.4,20.65,19.29,19.43,850100,0.0,1.0
2007-12-21,20.77,22.0,20.01,22.0,780300,20.77,22.0,20.01,22.0,780300,0.0,1.0
2007-12-24,20.37,21.15,20.21,20.91,217300,20.37,21.15,20.21,20.91,217300,0.0,1.0
2007-12-26,21.84,22.12,20.4801,20.49,508600,21.84,22.12,20.4801,20.49,508600,0.0,1.0
2007-12-27,22.61,23.24,21.5,21.92,662900,22.61,23.24,21.5,21.92,662900,0.0,1.0
2007-12-28,22.74,22.85,22.1,22.23,422100,22.74,22.85,22.1,22.23,422100,0.0,1.0
2007-12-31,22.65,22.8,22.3401,22.75,271800,22.65,22.8,22.3401,22.75,271800,0.0,1.0
2008-01-02,22.52,22.94,22.0,22.53,395600,22.52,22.94,22.0,22.53,395600,0.0,1.0
2008-01-03,22.3,22.94,22.03,22.94,344100,22.3,22.94,22.03,22.94,344100,0.0,1.0
2008-01-04,20.79,22.0,20.63,22.0,679400,20.79,22.0,20.63,22.0,679400,0.0,1.0
2008-01-07,20.7,20.91,19.37,20.79,426600,20.7,20.91,19.37,20.79,426600,0.0,1.0
2008-01-08,20.21,21.5,20.0,20.54,341500,20.21,21.5,20.0,20.54,341500,0.0,1.0
2008-01-09,20.62,20.62,18.75,20.09,577300,20.62,20.62,18.75,20.09,577300,0.0,1.0
2008-01-10,20.49,21.12,19.76,19.76,178100,20.49,21.12,19.76,19.76,178100,0.0,1.0
2008-01-11,20.59,20.81,19.9,20.01,190900,20.59,20.81,19.9,20.01,190900,0.0,1.0
2008-01-14,20.65,21.25,19.69,21.25,1121200,20.65,21.25,19.69,21.25,1121200,0.0,1.0
2008-01-15,19.79,20.45,19.11,20.45,293000,19.79,20.45,19.11,20.45,293000,0.0,1.0
2008-01-16,18.19,19.66,18.11,19.41,548800,18.19,19.66,18.11,19.41,548800,0.0,1.0
2008-01-17,17.5,18.45,17.13,18.39,377800,17.5,18.45,17.13,18.39,377800,0.0,1.0
2008-01-18,16.46,18.13,16.25,18.0,505300,16.46,18.13,16.25,18.0,505300,0.0,1.0
2008-01-22,16.36,17.6,14.15,14.7,719600,16.36,17.6,14.15,14.7,719600,0.0,1.0
2008-01-23,16.74,16.98,15.25,16.29,468600,16.74,16.98,15.25,16.29,468600,0.0,1.0
2008-01-24,18.24,18.58,16.28,16.28,609200,18.24,18.58,16.28,16.28,609200,0.0,1.0
2008-01-25,19.13,19.4,18.56,18.75,293900,19.13,19.4,18.56,18.75,293900,0.0,1.0
2008-01-28,19.18,19.48,18.01,19.48,276600,19.18,19.48,18.01,19.48,276600,0.0,1.0
2008-01-29,19.08,19.4,18.75,19.4,157900,19.08,19.4,18.75,19.4,157900,0.0,1.0
2008-01-30,18.9,19.25,18.5,18.9,165800,18.9,19.25,18.5,18.9,165800,0.0,1.0
2008-01-31,19.04,19.482,18.6,18.6,209700,19.04,19.482,18.6,18.6,209700,0.0,1.0
2008-02-01,19.57,19.75,18.85,19.31,233700,19.57,19.75,18.85,19.31,233700,0.0,1.0
2008-02-04,19.5,19.75,19.15,19.75,148200,19.5,19.75,19.15,19.75,148200,0.0,1.0
2008-02-05,18.22,19.49,18.0,19.42,260700,18.22,19.49,18.0,19.42,260700,0.0,1.0
2008-02-06,18.04,18.74,17.75,18.56,194900,18.04,18.74,17.75,18.56,194900,0.0,1.0
2008-02-07,17.89,18.15,17.44,17.84,376400,17.89,18.15,17.44,17.84,376400,0.0,1.0
2008-02-08,17.68,18.25,17.47,18.11,245100,17.68,18.25,17.47,18.11,245100,0.0,1.0
2008-02-11,17.23,18.41,16.77,17.35,393600,17.23,18.41,16.77,17.35,393600,0.0,1.0
2008-02-12,17.03,17.99,16.54,17.7,378800,17.03,17.99,16.54,17.7,378800,0.0,1.0
2008-02-13,17.69,18.0,16.51,17.08,409000,17.69,18.0,16.51,17.08,409000,0.0,1.0
2008-02-14,18.43,18.93,17.56,17.94,385400,18.43,18.93,17.56,17.94,385400,0.0,1.0
2008-02-15,17.8,18.89,17.6,18.29,343900,17.8,18.89,17.6,18.29,343900,0.0,1.0
2008-02-19,18.16,18.69,18.07,18.07,297100,18.16,18.69,18.07,18.07,297100,0.0,1.0
2008-02-20,18.52,18.69,17.76,18.15,171900,18.52,18.69,17.76,18.15,171900,0.0,1.0
2008-02-21,19.6,20.4,18.98,18.98,500200,19.6,20.4,18.98,18.98,500200,0.0,1.0
2008-02-22,20.02,20.2,19.5,19.76,300300,20.02,20.2,19.5,19.76,300300,0.0,1.0
2008-02-25,19.86,20.07,19.6201,20.07,217100,19.86,20.07,19.6201,20.07,217100,0.0,1.0
2008-02-26,19.97,21.0,19.8,19.87,310400,19.97,21.0,19.8,19.87,310400,0.0,1.0
2008-02-27,19.88,20.32,19.59,19.65,118000,19.88,20.32,19.59,19.65,118000,0.0,1.0
2008-02-28,20.57,20.99,19.64,19.76,247500,20.57,20.99,19.64,19.76,247500,0.0,1.0
2008-02-29,20.07,20.82,19.5,20.58,239900,20.07,20.82,19.5,20.58,239900,0.0,1.0
2008-03-03,19.98,20.44,19.84,20.16,223600,19.98,20.44,19.84,20.16,223600,0.0,1.0
2008-03-04,19.57,19.92,19.38,19.73,257000,19.57,19.92,19.38,19.73,257000,0.0,1.0
2008-03-05,18.99,18.99,16.71,17.0,1522900,18.99,18.99,16.71,17.0,1522900,0.0,1.0
2008-03-06,17.55,18.82,17.55,18.12,409100,17.55,18.82,17.55,18.12,409100,0.0,1.0
2008-03-07,17.95,18.44,17.19,17.25,356000,17.95,18.44,17.19,17.25,356000,0.0,1.0
2008-03-10,17.31,18.2,16.8,17.07,360100,17.31,18.2,16.8,17.07,360100,0.0,1.0
2008-03-11,17.1399,17.48,16.53,16.82,623700,17.1399,17.48,16.53,16.82,623700,0.0,1.0
2008-03-12,16.93,17.4,16.4,17.12,349000,16.93,17.4,16.4,17.12,349000,0.0,1.0
2008-03-13,17.37,17.48,16.73,16.94,236300,17.37,17.48,16.73,16.94,236300,0.0,1.0
2008-03-14,16.57,17.84,16.31,17.49,246500,16.57,17.84,16.31,17.49,246500,0.0,1.0
2008-03-17,15.77,16.339,15.76,16.04,407300,15.77,16.339,15.76,16.04,407300,0.0,1.0
2008-03-18,18.86,19.0,16.5101,16.98,754900,18.86,19.0,16.5101,16.98,754900,0.0,1.0
2008-03-19,17.97,19.696,17.5,19.0,536300,17.97,19.696,17.5,19.0,536300,0.0,1.0
2008-03-20,19.11,19.27,17.99,19.27,501400,19.11,19.27,17.99,19.27,501400,0.0,1.0
2008-03-24,19.8,19.92,19.25,19.92,264700,19.8,19.92,19.25,19.92,264700,0.0,1.0
2008-03-25,20.0,20.0,19.56,19.8,176200,20.0,20.0,19.56,19.8,176200,0.0,1.0
2008-03-26,20.07,20.72,19.51,19.99,305400,20.07,20.72,19.51,19.99,305400,0.0,1.0
2008-03-27,19.77,20.72,19.7,20.72,269400,19.77,20.72,19.7,20.72,269400,0.0,1.0
2008-03-28,19.57,20.0,19.5,19.95,320000,19.57,20.0,19.5,19.95,320000,0.0,1.0
2008-03-31,20.5,20.5,19.75,19.88,248400,20.5,20.5,19.75,19.88,248400,0.0,1.0
2008-04-01,20.0,20.94,19.13,20.17,444300,20.0,20.94,19.13,20.17,444300,0.0,1.0
2008-04-02,20.68,20.7199,19.13,19.79,203500,20.68,20.7199,19.13,19.79,203500,0.0,1.0
2008-04-03,20.89,21.0,20.2,20.7,127600,20.89,21.0,20.2,20.7,127600,0.0,1.0
2008-04-04,20.71,21.15,20.24,21.0,224000,20.71,21.15,20.24,21.0,224000,0.0,1.0
2008-04-07,20.38,20.8,20.09,20.5,156100,20.38,20.8,20.09,20.5,156100,0.0,1.0
2008-04-08,20.3,20.37,20.0,20.26,126700,20.3,20.37,20.0,20.26,126700,0.0,1.0
2008-04-09,20.53,20.88,20.02,20.29,278800,20.53,20.88,20.02,20.29,278800,0.0,1.0
2008-04-10,23.78,24.0,20.53,20.86,1121100,23.78,24.0,20.53,20.86,1121100,0.0,1.0
2008-04-11,22.47,23.47,22.31,23.27,530900,22.47,23.47,22.31,23.27,530900,0.0,1.0
2008-04-14,23.13,23.94,22.24,22.47,504500,23.13,23.94,22.24,22.47,504500,0.0,1.0
2008-04-15,22.74,23.61,22.45,23.43,201500,22.74,23.61,22.45,23.43,201500,0.0,1.0
2008-04-16,23.4,24.57,23.1001,23.2,534400,23.4,24.57,23.1001,23.2,534400,0.0,1.0
2008-04-17,22.91,23.8932,22.718,23.54,248800,22.91,23.8932,22.718,23.54,248800,0.0,1.0
2008-04-18,23.16,23.6,22.7,23.58,248900,23.16,23.6,22.7,23.58,248900,0.0,1.0
2008-04-21,23.96,24.08,23.1001,23.59,210200,23.96,24.08,23.1001,23.59,210200,0.0,1.0
2008-04-22,24.65,25.71,24.3,25.39,945600,24.65,25.71,24.3,25.39,945600,0.0,1.0
2008-04-23,24.59,25.45,24.46,25.0,356700,24.59,25.45,24.46,25.0,356700,0.0,1.0
2008-04-24,24.72,24.95,24.0,24.57,223500,24.72,24.95,24.0,24.57,223500,0.0,1.0
2008-04-25,24.51,24.88,24.03,24.87,217700,24.51,24.88,24.03,24.87,217700,0.0,1.0
2008-04-28,25.23,25.74,24.9,25.64,538000,25.23,25.74,24.9,25.64,538000,0.0,1.0
2008-04-29,26.3,26.681,25.31,25.55,365500,26.3,26.681,25.31,25.55,365500,0.0,1.0
2008-04-30,25.7,27.16,25.01,26.72,713400,25.7,27.16,25.01,26.72,713400,0.0,1.0
2008-05-01,25.7,26.08,25.06,25.7,603900,25.7,26.08,25.06,25.7,603900,0.0,1.0
2008-05-02,24.17,25.74,24.1,25.7,503900,24.17,25.74,24.1,25.7,503900,0.0,1.0
2008-05-05,23.38,24.38,22.52,24.17,1161400,23.38,24.38,22.52,24.17,1161400,0.0,1.0
2008-05-06,23.51,23.85,21.53,22.09,1179800,23.51,23.85,21.53,22.09,1179800,0.0,1.0
2008-05-07,22.27,23.15,22.16,22.58,574800,22.27,23.15,22.16,22.58,574800,0.0,1.0
2008-05-08,22.5,22.9299,22.26,22.72,758800,22.5,22.9299,22.26,22.72,758800,0.0,1.0
2008-05-09,22.76,23.23,22.05,22.65,432600,22.76,23.23,22.05,22.65,432600,0.0,1.0
2008-05-12,22.68,23.31,22.0,22.5,479400,22.68,23.31,22.0,22.5,479400,0.0,1.0
2008-05-13,23.59,23.9,22.57,22.78,285600,23.59,23.9,22.57,22.78,285600,0.0,1.0
2008-05-14,24.03,24.43,23.48,23.48,303000,24.03,24.43,23.48,23.48,303000,0.0,1.0
2008-05-15,23.99,24.42,23.65,24.0,175000,23.99,24.42,23.65,24.0,175000,0.0,1.0
2008-05-16,24.26,24.62,24.13,24.13,384600,24.26,24.62,24.13,24.13,384600,0.0,1.0
2008-05-19,24.04,24.8499,23.71,24.4,630800,24.04,24.8499,23.71,24.4,630800,0.0,1.0
2008-05-20,24.25,24.79,23.65,24.26,294500,24.25,24.79,23.65,24.26,294500,0.0,1.0
2008-05-21,23.29,24.3,23.01,24.3,423100,23.29,24.3,23.01,24.3,423100,0.0,1.0
2008-05-22,22.8,23.5,22.15,23.42,323200,22.8,23.5,22.15,23.42,323200,0.0,1.0
2008-05-23,22.86,23.49,22.35,22.78,210000,22.86,23.49,22.35,22.78,210000,0.0,1.0
2008-05-27,23.13,23.2,22.51,22.93,141800,23.13,23.2,22.51,22.93,141800,0.0,1.0
2008-05-28,23.38,23.48,22.62,23.27,334600,23.38,23.48,22.62,23.27,334600,0.0,1.0
2008-05-29,24.46,24.92,23.05,23.35,555900,24.46,24.92,23.05,23.35,555900,0.0,1.0
2008-05-30,25.44,26.2,24.69,24.83,504300,25.44,26.2,24.69,24.83,504300,0.0,1.0
2008-06-02,25.59,26.01,24.75,25.45,370000,25.59,26.01,24.75,25.45,370000,0.0,1.0
2008-06-03,25.5,25.85,25.13,25.75,247400,25.5,25.85,25.13,25.75,247400,0.0,1.0
2008-06-04,25.9,26.25,25.11,25.16,560100,25.9,26.25,25.11,25.16,560100,0.0,1.0
2008-06-05,25.63,25.97,25.25,25.93,613700,25.63,25.97,25.25,25.93,613700,0.0,1.0
2008-06-06,24.78,25.5799,24.3,25.49,329700,24.78,25.5799,24.3,25.49,329700,0.0,1.0
2008-06-09,24.72,25.2,23.61,25.2,511900,24.72,25.2,23.61,25.2,511900,0.0,1.0
2008-06-10,24.13,24.7,23.83,24.34,626500,24.13,24.7,23.83,24.34,626500,0.0,1.0
2008-06-11,22.0,24.16,21.6484,24.0,817500,22.0,24.16,21.6484,24.0,817500,0.0,1.0
2008-06-12,21.21,22.49,20.75,22.1,860700,21.21,22.49,20.75,22.1,860700,0.0,1.0
2008-06-13,21.3,21.37,19.65,21.25,690800,21.3,21.37,19.65,21.25,690800,0.0,1.0
2008-06-16,23.0,23.21,21.39,21.5,633000,23.0,23.21,21.39,21.5,633000,0.0,1.0
2008-06-17,22.75,22.93,21.9,22.93,762100,22.75,22.93,21.9,22.93,762100,0.0,1.0
2008-06-18,21.87,22.25,20.72,22.12,883000,21.87,22.25,20.72,22.12,883000,0.0,1.0
2008-06-19,21.23,22.26,20.81,21.64,291700,21.23,22.26,20.81,21.64,291700,0.0,1.0
2008-06-20,21.03,21.9499,20.8,20.88,794000,21.03,21.9499,20.8,20.88,794000,0.0,1.0
2008-06-23,21.74,22.0,21.17,21.5,520900,21.74,22.0,21.17,21.5,520900,0.0,1.0
2008-06-24,20.65,21.7299,20.6401,21.7,421100,20.65,21.7299,20.6401,21.7,421100,0.0,1.0
2008-06-25,20.92,21.2,20.42,20.79,678300,20.92,21.2,20.42,20.79,678300,0.0,1.0
2008-06-26,20.0,20.94,19.42,20.94,531300,20.0,20.94,19.42,20.94,531300,0.0,1.0
2008-06-27,18.87,19.85,18.7,19.51,480100,18.87,19.85,18.7,19.51,480100,0.0,1.0
2008-06-30,17.62,19.43,17.55,18.97,569500,17.62,19.43,17.55,18.97,569500,0.0,1.0
2008-07-01,18.14,18.2,17.4,17.4,1213500,18.14,18.2,17.4,17.4,1213500,0.0,1.0
2008-07-02,18.84,19.0,18.0,18.02,558100,18.84,19.0,18.0,18.02,558100,0.0,1.0
2008-07-03,18.57,19.0,18.36,18.75,333600,18.57,19.0,18.36,18.75,333600,0.0,1.0
2008-07-07,18.22,18.75,18.0,18.53,320400,18.22,18.75,18.0,18.53,320400,0.0,1.0
2008-07-08,17.75,18.68,16.67,18.25,622100,17.75,18.68,16.67,18.25,622100,0.0,1.0
2008-07-09,17.25,17.66,17.07,17.63,302900,17.25,17.66,17.07,17.63,302900,0.0,1.0
2008-07-10,17.67,18.29,17.1,17.25,225200,17.67,18.29,17.1,17.25,225200,0.0,1.0
2008-07-11,18.17,18.4625,17.05,17.55,294600,18.17,18.4625,17.05,17.55,294600,0.0,1.0
2008-07-14,17.32,18.35,16.6,17.55,1259300,17.32,18.35,16.6,17.55,1259300,0.0,1.0
2008-07-15,15.4,16.93,15.05,16.93,937500,15.4,16.93,15.05,16.93,937500,0.0,1.0
2008-07-16,15.75,15.98,14.52,15.4,720700,15.75,15.98,14.52,15.4,720700,0.0,1.0
2008-07-17,15.83,16.08,15.53,15.87,447500,15.83,16.08,15.53,15.87,447500,0.0,1.0
2008-07-18,15.61,16.13,15.1005,16.13,524700,15.61,16.13,15.1005,16.13,524700,0.0,1.0
2008-07-21,15.71,15.94,15.42,15.61,244300,15.71,15.94,15.42,15.61,244300,0.0,1.0
2008-07-22,15.92,16.14,15.5001,15.57,374100,15.92,16.14,15.5001,15.57,374100,0.0,1.0
2008-07-23,16.99,17.1966,15.965,16.02,842400,16.99,17.1966,15.965,16.02,842400,0.0,1.0
2008-07-24,16.48,17.75,16.11,17.49,406600,16.48,17.75,16.11,17.49,406600,0.0,1.0
2008-07-25,16.5,16.83,16.16,16.49,327700,16.5,16.83,16.16,16.49,327700,0.0,1.0
2008-07-28,16.55,16.75,16.29,16.39,351000,16.55,16.75,16.29,16.39,351000,0.0,1.0
2008-07-29,16.88,17.2485,16.54,16.56,413800,16.88,17.2485,16.54,16.56,413800,0.0,1.0
2008-07-30,18.2,18.24,16.805,17.07,551200,18.2,18.24,16.805,17.07,551200,0.0,1.0
2008-07-31,18.53,18.71,17.9,18.02,581700,18.53,18.71,17.9,18.02,581700,0.0,1.0
2008-08-01,17.57,18.6,17.26,18.6,242800,17.57,18.6,17.26,18.6,242800,0.0,1.0
2008-08-04,17.58,18.25,17.0,17.74,331200,17.58,18.25,17.0,17.74,331200,0.0,1.0
2008-08-05,17.88,18.445,17.77,17.8,376800,17.88,18.445,17.77,17.8,376800,0.0,1.0
2008-08-06,17.21,17.85,16.75,17.75,488700,17.21,17.85,16.75,17.75,488700,0.0,1.0
2008-08-07,16.83,17.45,16.75,17.43,500700,16.83,17.45,16.75,17.43,500700,0.0,1.0
2008-08-08,15.8,17.34,15.67,17.34,793300,15.8,17.34,15.67,17.34,793300,0.0,1.0
2008-08-11,15.64,16.0,14.9,15.33,890500,15.64,16.0,14.9,15.33,890500,0.0,1.0
2008-08-12,15.46,16.0,15.02,15.02,613900,15.46,16.0,15.02,15.02,613900,0.0,1.0
2008-08-13,15.58,15.76,15.07,15.42,983200,15.58,15.76,15.07,15.42,983200,0.0,1.0
2008-08-14,18.25,18.3,15.65,15.75,799900,18.25,18.3,15.65,15.75,799900,0.0,1.0
2008-08-15,18.42,18.75,17.5809,18.23,646600,18.42,18.75,17.5809,18.23,646600,0.0,1.0
2008-08-18,18.35,18.5,17.8064,18.42,819600,18.35,18.5,17.8064,18.42,819600,0.0,1.0
2008-08-19,18.68,18.9,18.05,18.2,473700,18.68,18.9,18.05,18.2,473700,0.0,1.0
2008-08-20,19.68,19.7,18.28,18.65,574100,19.68,19.7,18.28,18.65,574100,0.0,1.0
2008-08-21,20.42,20.84,19.1101,19.49,341800,20.42,20.84,19.1101,19.49,341800,0.0,1.0
2008-08-22,21.12,21.23,20.5,20.5,311800,21.12,21.23,20.5,20.5,311800,0.0,1.0
2008-08-25,21.65,21.96,20.8,21.0,445100,21.65,21.96,20.8,21.0,445100,0.0,1.0
2008-08-26,20.79,22.25,20.72,21.42,394200,20.79,22.25,20.72,21.42,394200,0.0,1.0
2008-08-27,20.41,20.96,19.53,20.88,443600,20.41,20.96,19.53,20.88,443600,0.0,1.0
2008-08-28,19.15,20.5,18.68,20.48,374100,19.15,20.5,18.68,20.48,374100,0.0,1.0
2008-08-29,18.34,19.01,18.22,19.01,431400,18.34,19.01,18.22,19.01,431400,0.0,1.0
2008-09-02,18.39,18.8267,18.05,18.73,262800,18.39,18.8267,18.05,18.73,262800,0.0,1.0
2008-09-03,18.98,19.06,17.94,18.25,357200,18.98,19.06,17.94,18.25,357200,0.0,1.0
2008-09-04,18.68,18.8799,18.2,18.85,532800,18.68,18.8799,18.2,18.85,532800,0.0,1.0
2008-09-05,18.29,18.64,17.89,18.49,238200,18.29,18.64,17.89,18.49,238200,0.0,1.0
2008-09-08,18.97,21.5,18.39,18.49,426100,18.97,21.5,18.39,18.49,426100,0.0,1.0
2008-09-09,18.25,18.97,17.54,18.97,326000,18.25,18.97,17.54,18.97,326000,0.0,1.0
2008-09-10,18.11,18.83,17.74,18.29,449300,18.11,18.83,17.74,18.29,449300,0.0,1.0
2008-09-11,18.72,18.75,17.0401,17.81,554300,18.72,18.75,17.0401,17.81,554300,0.0,1.0
2008-09-12,18.44,18.92,17.54,18.92,401100,18.44,18.92,17.54,18.92,401100,0.0,1.0
2008-09-15,18.19,19.02,17.54,17.78,390300,18.19,19.02,17.54,17.78,390300,0.0,1.0
2008-09-16,18.68,18.78,17.75,17.77,403400,18.68,18.78,17.75,17.77,403400,0.0,1.0
2008-09-17,20.43,20.85,18.09,18.39,807100,20.43,20.85,18.09,18.39,807100,0.0,1.0
2008-09-18,23.39,24.69,20.04,20.04,1331700,23.39,24.69,20.04,20.04,1331700,0.0,1.0
2008-09-19,24.76,24.76,22.12,23.96,2461800,24.76,24.76,22.12,23.96,2461800,0.0,1.0
2008-09-22,22.71,24.22,22.1,23.84,530100,22.71,24.22,22.1,23.84,530100,0.0,1.0
2008-09-23,21.01,22.86,20.55,22.58,506600,21.01,22.86,20.55,22.58,506600,0.0,1.0
2008-09-24,20.59,22.14,20.03,20.99,421100,20.59,22.14,20.03,20.99,421100,0.0,1.0
2008-09-25,19.79,20.71,19.56,20.2,213100,19.79,20.71,19.56,20.2,213100,0.0,1.0
2008-09-26,19.25,20.17,18.6,19.03,253000,19.25,20.17,18.6,19.03,253000,0.0,1.0
2008-09-29,16.0,19.25,16.0,18.9,371500,16.0,19.25,16.0,18.9,371500,0.0,1.0
2008-09-30,18.09,18.29,16.8,16.83,300400,18.09,18.29,16.8,16.83,300400,0.0,1.0
2008-10-01,18.0,18.95,17.32,18.08,237600,18.0,18.95,17.32,18.08,237600,0.0,1.0
2008-10-02,17.72,18.1491,17.6,17.87,323400,17.72,18.1491,17.6,17.87,323400,0.0,1.0
2008-10-03,17.25,18.47,17.0835,17.86,222900,17.25,18.47,17.0835,17.86,222900,0.0,1.0
2008-10-06,16.33,17.5,15.13,16.43,666000,16.33,17.5,15.13,16.43,666000,0.0,1.0
2008-10-07,15.5,16.8899,15.26,16.26,488400,15.5,16.8899,15.26,16.26,488400,0.0,1.0
2008-10-08,14.62,15.98,14.25,15.29,579900,14.62,15.98,14.25,15.29,579900,0.0,1.0
2008-10-09,11.42,14.19,11.2,14.09,1107000,11.42,14.19,11.2,14.09,1107000,0.0,1.0
2008-10-10,12.42,13.49,9.01,9.26,980000,12.42,13.49,9.01,9.26,980000,0.0,1.0
2008-10-13,15.21,15.22,13.38,13.38,438200,15.21,15.22,13.38,13.38,438200,0.0,1.0
2008-10-14,14.52,16.7,13.54,16.68,252800,14.52,16.7,13.54,16.68,252800,0.0,1.0
2008-10-15,12.52,14.28,11.93,14.03,425800,12.52,14.28,11.93,14.03,425800,0.0,1.0
2008-10-16,14.14,14.43,12.24,13.0,275300,14.14,14.43,12.24,13.0,275300,0.0,1.0
2008-10-17,12.74,14.04,12.74,13.68,484600,12.74,14.04,12.74,13.68,484600,0.0,1.0
2008-10-20,12.83,13.46,12.37,13.09,324700,12.83,13.46,12.37,13.09,324700,0.0,1.0
2008-10-21,12.15,12.7,12.01,12.68,252900,12.15,12.7,12.01,12.68,252900,0.0,1.0
2008-10-22,11.14,12.45,10.67,12.14,362400,11.14,12.45,10.67,12.14,362400,0.0,1.0
2008-10-23,10.8,11.25,10.3,11.23,415000,10.8,11.25,10.3,11.23,415000,0.0,1.0
2008-10-24,9.99,10.24,9.6,10.01,686100,9.99,10.24,9.6,10.01,686100,0.0,1.0
2008-10-27,9.65,10.19,9.62,10.0,382700,9.65,10.19,9.62,10.0,382700,0.0,1.0
2008-10-28,9.68,10.36,9.04,9.94,368400,9.68,10.36,9.04,9.94,368400,0.0,1.0
2008-10-29,9.86,10.18,9.37,9.8,380200,9.86,10.18,9.37,9.8,380200,0.0,1.0
2008-10-30,10.5,10.94,10.05,10.22,221300,10.5,10.94,10.05,10.22,221300,0.0,1.0
2008-10-31,11.75,11.75,10.34,10.46,285000,11.75,11.75,10.34,10.46,285000,0.0,1.0
2008-11-03,12.23,12.3465,11.61,11.9782,218900,12.23,12.3465,11.61,11.9782,218900,0.0,1.0
2008-11-04,12.68,13.0,12.28,12.51,279600,12.68,13.0,12.28,12.51,279600,0.0,1.0
2008-11-05,11.95,13.4065,11.92,12.6,273000,11.95,13.4065,11.92,12.6,273000,0.0,1.0
2008-11-06,11.4,12.33,11.21,11.83,202000,11.4,12.33,11.21,11.83,202000,0.0,1.0
2008-11-07,11.42,11.82,11.02,11.78,170100,11.42,11.82,11.02,11.78,170100,0.0,1.0
2008-11-10,9.4,10.8699,9.28,10.18,570000,9.4,10.8699,9.28,10.18,570000,0.0,1.0
2008-11-11,9.14,9.54,8.925,9.15,459800,9.14,9.54,8.925,9.15,459800,0.0,1.0
2008-11-12,8.61,9.19,8.34,8.78,640600,8.61,9.19,8.34,8.78,640600,0.0,1.0
2008-11-13,8.63,8.65,8.0,8.64,593800,8.63,8.65,8.0,8.64,593800,0.0,1.0
2008-11-14,8.46,8.98,8.11,8.4,340100,8.46,8.98,8.11,8.4,340100,0.0,1.0
2008-11-17,8.1,8.45,8.03,8.43,282300,8.1,8.45,8.03,8.43,282300,0.0,1.0
2008-11-18,8.51,8.59,8.0,8.05,298200,8.51,8.59,8.0,8.05,298200,0.0,1.0
2008-11-19,8.3,8.79,8.202,8.38,296400,8.3,8.79,8.202,8.38,296400,0.0,1.0
2008-11-20,6.84,8.28,6.74,8.1,329500,6.84,8.28,6.74,8.1,329500,0.0,1.0
2008-11-21,7.25,7.3,6.05,6.94,392100,7.25,7.3,6.05,6.94,392100,0.0,1.0
2008-11-24,7.79,8.0,7.14,7.34,191800,7.79,8.0,7.14,7.34,191800,0.0,1.0
2008-11-25,7.91,8.0,7.3,7.98,245900,7.91,8.0,7.3,7.98,245900,0.0,1.0
2008-11-26,8.8,8.82,7.51,7.71,164300,8.8,8.82,7.51,7.71,164300,0.0,1.0
2008-11-28,8.84,8.85,8.39,8.81,95400,8.84,8.85,8.39,8.81,95400,0.0,1.0
2008-12-01,7.44,8.84,7.42,8.49,247000,7.44,8.84,7.42,8.49,247000,0.0,1.0
2008-12-02,7.42,7.62,7.01,7.61,226900,7.42,7.62,7.01,7.61,226900,0.0,1.0
2008-12-03,8.34,8.4,7.04,7.14,431500,8.34,8.4,7.04,7.14,431500,0.0,1.0
2008-12-04,7.48,8.62,7.27,8.26,250300,7.48,8.62,7.27,8.26,250300,0.0,1.0
2008-12-05,8.03,8.1,7.15,7.51,287800,8.03,8.1,7.15,7.51,287800,0.0,1.0
2008-12-08,9.51,9.85,7.92,7.97,389300,9.51,9.85,7.92,7.97,389300,0.0,1.0
2008-12-09,9.33,10.39,9.09,9.32,448200,9.33,10.39,9.09,9.32,448200,0.0,1.0
2008-12-10,9.95,10.49,9.53,10.45,234200,9.95,10.49,9.53,10.45,234200,0.0,1.0
2008-12-11,9.31,10.8,9.1,10.15,236800,9.31,10.8,9.1,10.15,236800,0.0,1.0
2008-12-12,9.53,9.738,8.68,9.0,208900,9.53,9.738,8.68,9.0,208900,0.0,1.0
2008-12-15,9.39,10.17,9.2,9.6,135400,9.39,10.17,9.2,9.6,135400,0.0,1.0
2008-12-16,10.2,10.2,9.4,9.57,207400,10.2,10.2,9.4,9.57,207400,0.0,1.0
2008-12-17,10.1,10.45,9.77,10.05,278700,10.1,10.45,9.77,10.05,278700,0.0,1.0
2008-12-18,11.13,11.75,10.1,10.1,350100,11.13,11.75,10.1,10.1,350100,0.0,1.0
2008-12-19,11.27,12.0,11.03,11.89,358800,11.27,12.0,11.03,11.89,358800,0.0,1.0
2008-12-22,10.64,11.35,10.0501,11.31,217800,10.64,11.35,10.0501,11.31,217800,0.0,1.0
2008-12-23,10.61,11.23,10.32,10.68,190800,10.61,11.23,10.32,10.68,190800,0.0,1.0
2008-12-24,11.01,11.59,10.5,10.59,97200,11.01,11.59,10.5,10.59,97200,0.0,1.0
2008-12-26,10.89,11.2,10.65,11.04,85400,10.89,11.2,10.65,11.04,85400,0.0,1.0
2008-12-29,10.17,11.01,10.05,10.87,185900,10.17,11.01,10.05,10.87,185900,0.0,1.0
2008-12-30,10.09,10.35,9.83,10.3,277100,10.09,10.35,9.83,10.3,277100,0.0,1.0
2008-12-31,10.59,10.64,10.02,10.06,250400,10.59,10.64,10.02,10.06,250400,0.0,1.0
2009-01-02,11.57,11.74,10.62,10.77,258100,11.57,11.74,10.62,10.77,258100,0.0,1.0
2009-01-05,11.46,11.63,10.88,11.57,262500,11.46,11.63,10.88,11.57,262500,0.0,1.0
2009-01-06,11.96,12.23,11.53,11.53,276100,11.96,12.23,11.53,11.53,276100,0.0,1.0
2009-01-07,11.22,11.8,10.91,11.72,218900,11.22,11.8,10.91,11.72,218900,0.0,1.0
2009-01-08,11.99,12.0,10.94,11.13,165600,11.99,12.0,10.94,11.13,165600,0.0,1.0
2009-01-09,11.21,11.97,11.2,11.95,142500,11.21,11.97,11.2,11.95,142500,0.0,1.0
2009-01-12,10.37,11.19,10.25,11.13,157000,10.37,11.19,10.25,11.13,157000,0.0,1.0
2009-01-13,10.45,10.79,10.36,10.48,139000,10.45,10.79,10.36,10.48,139000,0.0,1.0
2009-01-14,9.45,10.45,9.4,10.25,157900,9.45,10.45,9.4,10.25,157900,0.0,1.0
2009-01-15,9.79,9.79,8.77,9.41,169500,9.79,9.79,8.77,9.41,169500,0.0,1.0
2009-01-16,9.53,9.9099,9.0704,9.89,132100,9.53,9.9099,9.0704,9.89,132100,0.0,1.0
2009-01-20,9.0,9.6,8.917,9.24,190500,9.0,9.6,8.917,9.24,190500,0.0,1.0
2009-01-21,9.35,9.43,8.8,9.07,141600,9.35,9.43,8.8,9.07,141600,0.0,1.0
2009-01-22,9.0,9.25,8.8,9.07,96200,9.0,9.25,8.8,9.07,96200,0.0,1.0
2009-01-23,8.81,9.13,8.71,8.8,114000,8.81,9.13,8.71,8.8,114000,0.0,1.0
2009-01-26,9.01,9.25,8.56,8.57,240300,9.01,9.25,8.56,8.57,240300,0.0,1.0
2009-01-27,8.91,9.24,8.66,8.97,154600,8.91,9.24,8.66,8.97,154600,0.0,1.0
2009-01-28,9.47,9.47,8.93,9.0,207000,9.47,9.47,8.93,9.0,207000,0.0,1.0
2009-01-29,10.01,10.1,9.59,9.59,297600,10.01,10.1,9.59,9.59,297600,0.0,1.0
2009-01-30,10.01,10.221,9.96,10.11,261400,10.01,10.221,9.96,10.11,261400,0.0,1.0
2009-02-02,10.12,10.297,9.55,9.81,146300,10.12,10.297,9.55,9.81,146300,0.0,1.0
2009-02-03,10.83,10.89,10.03,10.28,185000,10.83,10.89,10.03,10.28,185000,0.0,1.0
2009-02-04,10.96,11.5,10.765,10.94,303100,10.96,11.5,10.765,10.94,303100,0.0,1.0
2009-02-05,11.15,11.22,10.737,10.91,196000,11.15,11.22,10.737,10.91,196000,0.0,1.0
2009-02-06,10.92,11.44,10.72,10.72,209400,10.92,11.44,10.72,10.72,209400,0.0,1.0
2009-02-09,10.5,10.9,10.404,10.9,236700,10.5,10.9,10.404,10.9,236700,0.0,1.0
2009-02-10,10.46,11.5,10.28,10.49,203100,10.46,11.5,10.28,10.49,203100,0.0,1.0
2009-02-11,10.18,10.75,10.1,10.56,100700,10.18,10.75,10.1,10.56,100700,0.0,1.0
2009-02-12,10.37,10.4199,9.62,10.25,217300,10.37,10.4199,9.62,10.25,217300,0.0,1.0
2009-02-13,11.29,11.38,10.41,10.41,247600,11.29,11.38,10.41,10.41,247600,0.0,1.0
2009-02-17,10.24,10.92,10.16,10.75,135000,10.24,10.92,10.16,10.75,135000,0.0,1.0
2009-02-18,10.1,10.7,9.85,10.33,134200,10.1,10.7,9.85,10.33,134200,0.0,1.0
2009-02-19,10.24,10.575,10.13,10.13,101900,10.24,10.575,10.13,10.13,101900,0.0,1.0
2009-02-20,9.67,10.23,9.45,10.05,136000,9.67,10.23,9.45,10.05,136000,0.0,1.0
2009-02-23,8.5,9.72,8.42,9.72,191600,8.5,9.72,8.42,9.72,191600,0.0,1.0
2009-02-24,9.13,9.16,8.2,8.63,201000,9.13,9.16,8.2,8.63,201000,0.0,1.0
2009-02-25,8.69,9.4099,8.42,9.09,129500,8.69,9.4099,8.42,9.09,129500,0.0,1.0
2009-02-26,8.07,8.82,8.06,8.73,158600,8.07,8.82,8.06,8.73,158600,0.0,1.0
2009-02-27,9.24,9.49,7.95,8.01,276500,9.24,9.49,7.95,8.01,276500,0.0,1.0
2009-03-02,8.13,9.12,8.1,8.95,199300,8.13,9.12,8.1,8.95,199300,0.0,1.0
2009-03-03,7.55,8.23,7.55,8.2,206500,7.55,8.23,7.55,8.2,206500,0.0,1.0
2009-03-04,8.28,8.435,7.76,7.76,253800,8.28,8.435,7.76,7.76,253800,0.0,1.0
2009-03-05,7.65,8.18,7.33,7.75,297900,7.65,8.18,7.33,7.75,297900,0.0,1.0
2009-03-06,7.48,8.07,7.01,7.79,244800,7.48,8.07,7.01,7.79,244800,0.0,1.0
2009-03-09,7.81,7.95,7.3,7.35,191800,7.81,7.95,7.3,7.35,191800,0.0,1.0
2009-03-10,9.09,9.36,8.0,8.02,257200,9.09,9.36,8.0,8.02,257200,0.0,1.0
2009-03-11,9.1,9.5,9.03,9.19,139300,9.1,9.5,9.03,9.19,139300,0.0,1.0
2009-03-12,9.99,10.04,9.02,9.05,154200,9.99,10.04,9.02,9.05,154200,0.0,1.0
2009-03-13,9.96,10.63,9.92,10.11,141500,9.96,10.63,9.92,10.11,141500,0.0,1.0
2009-03-16,10.21,10.5,9.43,9.97,200800,10.21,10.5,9.43,9.97,200800,0.0,1.0
2009-03-17,10.13,10.36,9.39,10.2,212000,10.13,10.36,9.39,10.2,212000,0.0,1.0
2009-03-18,10.31,10.35,9.55,10.02,172700,10.31,10.35,9.55,10.02,172700,0.0,1.0
2009-03-19,10.46,10.6,10.28,10.45,122500,10.46,10.6,10.28,10.45,122500,0.0,1.0
2009-03-20,9.46,10.68,9.42,10.59,189400,9.46,10.68,9.42,10.59,189400,0.0,1.0
2009-03-23,10.49,10.5,9.5,9.76,193800,10.49,10.5,9.5,9.76,193800,0.0,1.0
2009-03-24,10.45,11.1,10.3001,10.35,180100,10.45,11.1,10.3001,10.35,180100,0.0,1.0
2009-03-25,11.47,11.57,10.42,10.5,226600,11.47,11.57,10.42,10.5,226600,0.0,1.0
2009-03-26,11.61,11.73,11.14,11.64,193400,11.61,11.73,11.14,11.64,193400,0.0,1.0
2009-03-27,11.49,11.95,11.212,11.36,150100,11.49,11.95,11.212,11.36,150100,0.0,1.0
2009-03-30,10.56,11.18,10.33,11.18,238900,10.56,11.18,10.33,11.18,238900,0.0,1.0
2009-03-31,10.46,11.02,10.42,10.58,118300,10.46,11.02,10.42,10.58,118300,0.0,1.0
2009-04-01,11.12,11.2,10.27,10.445,146900,11.12,11.2,10.27,10.445,146900,0.0,1.0
2009-04-02,12.06,12.18,11.18,11.27,240500,12.06,12.18,11.18,11.27,240500,0.0,1.0
2009-04-03,12.74,13.06,11.8,11.99,335800,12.74,13.06,11.8,11.99,335800,0.0,1.0
2009-04-06,12.35,12.73,11.51,12.05,228900,12.35,12.73,11.51,12.05,228900,0.0,1.0
2009-04-07,11.45,12.3,11.34,12.07,240600,11.45,12.3,11.34,12.07,240600,0.0,1.0
2009-04-08,11.69,12.04,11.29,11.74,205500,11.69,12.04,11.29,11.74,205500,0.0,1.0
2009-04-09,12.36,12.48,11.845,12.02,228400,12.36,12.48,11.845,12.02,228400,0.0,1.0
2009-04-13,12.25,12.3,11.66,12.01,205300,12.25,12.3,11.66,12.01,205300,0.0,1.0
2009-04-14,11.95,12.23,11.81,11.96,127000,11.95,12.23,11.81,11.96,127000,0.0,1.0
2009-04-15,12.64,12.96,11.87,11.87,198600,12.64,12.96,11.87,11.87,198600,0.0,1.0
2009-04-16,12.98,13.05,12.34,12.38,144800,12.98,13.05,12.34,12.38,144800,0.0,1.0
2009-04-17,13.38,13.67,13.0,13.03,204600,13.38,13.67,13.0,13.03,204600,0.0,1.0
2009-04-20,11.96,13.0,11.91,12.88,241500,11.96,13.0,11.91,12.88,241500,0.0,1.0
2009-04-21,12.65,12.8,11.79,11.86,187300,12.65,12.8,11.79,11.86,187300,0.0,1.0
2009-04-22,13.29,13.76,12.46,12.46,215400,13.29,13.76,12.46,12.46,215400,0.0,1.0
2009-04-23,13.41,13.733,12.942,13.71,143900,13.41,13.733,12.942,13.71,143900,0.0,1.0
2009-04-24,13.71,14.15,13.41,13.65,333600,13.71,14.15,13.41,13.65,333600,0.0,1.0
2009-04-27,13.55,13.99,13.31,13.32,212600,13.55,13.99,13.31,13.32,212600,0.0,1.0
2009-04-28,12.24,13.48,12.14,13.03,368700,12.24,13.48,12.14,13.03,368700,0.0,1.0
2009-04-29,12.9,13.24,12.2901,12.34,343200,12.9,13.24,12.2901,12.34,343200,0.0,1.0
2009-04-30,13.11,13.75,12.83,13.08,250300,13.11,13.75,12.83,13.08,250300,0.0,1.0
2009-05-01,13.28,13.76,13.12,13.14,189800,13.28,13.76,13.12,13.14,189800,0.0,1.0
2009-05-04,13.2399,13.57,13.0,13.27,265500,13.2399,13.57,13.0,13.27,265500,0.0,1.0
2009-05-05,12.32,12.68,12.0,12.25,447100,12.32,12.68,12.0,12.25,447100,0.0,1.0
2009-05-06,12.06,12.7,11.8,12.13,267000,12.06,12.7,11.8,12.13,267000,0.0,1.0
2009-05-07,11.84,12.42,11.71,12.24,236400,11.84,12.42,11.71,12.24,236400,0.0,1.0
2009-05-08,12.72,12.79,11.88,12.0,221700,12.72,12.79,11.88,12.0,221700,0.0,1.0
2009-05-11,12.38,12.69,12.11,12.45,128500,12.38,12.69,12.11,12.45,128500,0.0,1.0
2009-05-12,11.58,12.52,11.3,12.52,241800,11.58,12.52,11.3,12.52,241800,0.0,1.0
2009-05-13,10.28,11.36,10.11,11.31,341900,10.28,11.36,10.11,11.31,341900,0.0,1.0
2009-05-14,10.19,10.44,10.16,10.36,203500,10.19,10.44,10.16,10.36,203500,0.0,1.0
2009-05-15,9.93,10.36,9.86,10.24,181000,9.93,10.36,9.86,10.24,181000,0.0,1.0
2009-05-18,10.17,10.35,9.97,10.11,193800,10.17,10.35,9.97,10.11,193800,0.0,1.0
2009-05-19,10.13,10.28,9.77,10.05,229600,10.13,10.28,9.77,10.05,229600,0.0,1.0
2009-05-20,10.16,10.6413,9.76,10.26,181500,10.16,10.6413,9.76,10.26,181500,0.0,1.0
2009-05-21,10.01,10.49,9.84,10.0,133500,10.01,10.49,9.84,10.0,133500,0.0,1.0
2009-05-22,9.86,10.18,9.75,10.06,205400,9.86,10.18,9.75,10.06,205400,0.0,1.0
2009-05-26,10.35,10.37,9.79,9.79,167700,10.35,10.37,9.79,9.79,167700,0.0,1.0
2009-05-27,10.05,10.45,10.01,10.29,160600,10.05,10.45,10.01,10.29,160600,0.0,1.0
2009-05-28,9.97,10.12,9.696,10.01,172300,9.97,10.12,9.696,10.01,172300,0.0,1.0
2009-05-29,9.76,10.0,9.53,9.98,210000,9.76,10.0,9.53,9.98,210000,0.0,1.0
2009-06-01,10.25,10.34,9.85,9.95,158700,10.25,10.34,9.85,9.95,158700,0.0,1.0
2009-06-02,10.38,10.73,10.08,10.14,162100,10.38,10.73,10.08,10.14,162100,0.0,1.0
2009-06-03,10.23,10.37,10.03,10.24,130100,10.23,10.37,10.03,10.24,130100,0.0,1.0
2009-06-04,10.37,10.39,10.01,10.27,171500,10.37,10.39,10.01,10.27,171500,0.0,1.0
2009-06-05,10.92,10.98,10.49,10.49,187700,10.92,10.98,10.49,10.49,187700,0.0,1.0
2009-06-08,10.76,10.99,10.4901,10.89,159200,10.76,10.99,10.4901,10.89,159200,0.0,1.0
2009-06-09,10.99,11.11,10.66,10.86,102800,10.99,11.11,10.66,10.86,102800,0.0,1.0
2009-06-10,10.83,11.339,10.48,11.07,186500,10.83,11.339,10.48,11.07,186500,0.0,1.0
2009-06-11,10.83,11.07,10.58,10.83,91700,10.83,11.07,10.58,10.83,91700,0.0,1.0
2009-06-12,10.85,10.94,10.51,10.62,130600,10.85,10.94,10.51,10.62,130600,0.0,1.0
2009-06-15,10.42,10.63,10.09,10.55,114900,10.42,10.63,10.09,10.55,114900,0.0,1.0
2009-06-16,10.12,10.8,10.11,10.58,114700,10.12,10.8,10.11,10.58,114700,0.0,1.0
2009-06-17,10.11,10.22,9.66,10.16,198400,10.11,10.22,9.66,10.16,198400,0.0,1.0
2009-06-18,9.96,10.2,9.8,10.06,92400,9.96,10.2,9.8,10.06,92400,0.0,1.0
2009-06-19,9.99,10.33,9.7,10.13,253800,9.99,10.33,9.7,10.13,253800,0.0,1.0
2009-06-22,9.47,9.97,9.28,9.9,164100,9.47,9.97,9.28,9.9,164100,0.0,1.0
2009-06-23,9.37,9.75,9.36,9.59,96000,9.37,9.75,9.36,9.59,96000,0.0,1.0
2009-06-24,9.5,9.9,9.44,9.45,120300,9.5,9.9,9.44,9.45,120300,0.0,1.0
2009-06-25,9.81,9.82,9.32,9.39,123400,9.81,9.82,9.32,9.39,123400,0.0,1.0
2009-06-26,9.69,9.84,9.42,9.69,322900,9.69,9.84,9.42,9.69,322900,0.0,1.0
2009-06-29,9.54,9.9991,9.34,9.73,178300,9.54,9.9991,9.34,9.73,178300,0.0,1.0
2009-06-30,9.7,9.96,9.37,9.6,164500,9.7,9.96,9.37,9.6,164500,0.0,1.0
2009-07-01,9.82,10.2,9.72,9.82,98200,9.82,10.2,9.72,9.82,98200,0.0,1.0
2009-07-02,9.04,9.68,9.04,9.59,149200,9.04,9.68,9.04,9.59,149200,0.0,1.0
2009-07-06,8.68,9.14,8.59,9.14,125600,8.68,9.14,8.59,9.14,125600,0.0,1.0
2009-07-07,8.24,8.72,8.24,8.7,185300,8.24,8.72,8.24,8.7,185300,0.0,1.0
2009-07-08,8.29,8.648,8.25,8.32,309800,8.29,8.648,8.25,8.32,309800,0.0,1.0
2009-07-09,8.16,8.48,8.11,8.48,190400,8.16,8.48,8.11,8.48,190400,0.0,1.0
2009-07-10,8.11,8.19,7.9,8.15,171100,8.11,8.19,7.9,8.15,171100,0.0,1.0
2009-07-13,8.2,8.29,7.9,8.11,224100,8.2,8.29,7.9,8.11,224100,0.0,1.0
2009-07-14,8.22,8.63,8.1479,8.22,147300,8.22,8.63,8.1479,8.22,147300,0.0,1.0
2009-07-15,8.61,8.67,8.39,8.39,299800,8.61,8.67,8.39,8.39,299800,0.0,1.0
2009-07-16,8.58,8.72,8.4008,8.52,289000,8.58,8.72,8.4008,8.52,289000,0.0,1.0
2009-07-17,8.64,9.18,8.421,9.18,199400,8.64,9.18,8.421,9.18,199400,0.0,1.0
2009-07-20,9.22,9.33,8.88,8.89,203000,9.22,9.33,8.88,8.89,203000,0.0,1.0
2009-07-21,9.01,9.4,8.83,9.29,149100,9.01,9.4,8.83,9.29,149100,0.0,1.0
2009-07-22,8.9,9.0799,8.65,8.93,110900,8.9,9.0799,8.65,8.93,110900,0.0,1.0
2009-07-23,9.58,9.72,8.87,8.9,233200,9.58,9.72,8.87,8.9,233200,0.0,1.0
2009-07-24,9.62,9.687,9.25,9.45,94200,9.62,9.687,9.25,9.45,94200,0.0,1.0
2009-07-27,9.46,9.83,9.35,9.6,119500,9.46,9.83,9.35,9.6,119500,0.0,1.0
2009-07-28,9.18,9.68,9.05,9.33,125500,9.18,9.68,9.05,9.33,125500,0.0,1.0
2009-07-29,8.91,9.15,8.86,9.06,92600,8.91,9.15,8.86,9.06,92600,0.0,1.0
2009-07-30,9.17,9.4,8.96,9.0,155100,9.17,9.4,8.96,9.0,155100,0.0,1.0
2009-07-31,8.96,9.3306,8.96,9.15,145500,8.96,9.3306,8.96,9.15,145500,0.0,1.0
2009-08-03,9.06,9.48,8.9,9.11,148100,9.06,9.48,8.9,9.11,148100,0.0,1.0
2009-08-04,9.34,9.37,8.98,9.0,154400,9.34,9.37,8.98,9.0,154400,0.0,1.0
2009-08-05,9.2,9.41,9.044,9.41,102700,9.2,9.41,9.044,9.41,102700,0.0,1.0
2009-08-06,9.12,9.33,8.98,9.22,151600,9.12,9.33,8.98,9.22,151600,0.0,1.0
2009-08-07,9.21,9.3,8.9,9.3,152200,9.21,9.3,8.9,9.3,152200,0.0,1.0
2009-08-10,9.85,9.93,9.18,9.18,225100,9.85,9.93,9.18,9.18,225100,0.0,1.0
2009-08-11,9.95,10.25,9.85,10.0,234400,9.95,10.25,9.85,10.0,234400,0.0,1.0
2009-08-12,10.69,10.99,9.86,9.95,466000,10.69,10.99,9.86,9.95,466000,0.0,1.0
2009-08-13,10.33,10.7,10.09,10.7,233100,10.33,10.7,10.09,10.7,233100,0.0,1.0
2009-08-14,10.27,10.46,9.92,10.21,193800,10.27,10.46,9.92,10.21,193800,0.0,1.0
2009-08-17,9.88,10.18,9.41,9.7,290900,9.88,10.18,9.41,9.7,290900,0.0,1.0
2009-08-18,10.01,10.13,9.83,9.92,143700,10.01,10.13,9.83,9.92,143700,0.0,1.0
2009-08-19,9.93,9.98,9.55,9.9,128300,9.93,9.98,9.55,9.9,128300,0.0,1.0
2009-08-20,10.05,10.14,9.74,9.9,81100,10.05,10.14,9.74,9.9,81100,0.0,1.0
2009-08-21,10.37,10.6,10.19,10.24,188100,10.37,10.6,10.19,10.24,188100,0.0,1.0
2009-08-24,10.17,10.65,10.08,10.43,176100,10.17,10.65,10.08,10.43,176100,0.0,1.0
2009-08-25,10.18,10.31,10.06,10.18,131400,10.18,10.31,10.06,10.18,131400,0.0,1.0
2009-08-26,10.32,10.38,10.11,10.14,101400,10.32,10.38,10.11,10.14,101400,0.0,1.0
2009-08-27,10.46,10.6,10.0,10.22,100200,10.46,10.6,10.0,10.22,100200,0.0,1.0
2009-08-28,10.28,10.5,10.1,10.5,97600,10.28,10.5,10.1,10.5,97600,0.0,1.0
2009-08-31,10.22,10.33,9.96,10.09,243700,10.22,10.33,9.96,10.09,243700,0.0,1.0
2009-09-01,10.15,10.56,9.99,10.11,228700,10.15,10.56,9.99,10.11,228700,0.0,1.0
2009-09-02,9.92,10.22,9.89,10.06,204000,9.92,10.22,9.89,10.06,204000,0.0,1.0
2009-09-03,10.05,10.15,9.66,9.93,120400,10.05,10.15,9.66,9.93,120400,0.0,1.0
2009-09-04,10.15,10.16,9.73,9.97,92300,10.15,10.16,9.73,9.97,92300,0.0,1.0
2009-09-08,10.45,10.5,10.04,10.21,143300,10.45,10.5,10.04,10.21,143300,0.0,1.0
2009-09-09,10.52,10.7,10.4,10.4,89000,10.52,10.7,10.4,10.4,89000,0.0,1.0
2009-09-10,10.62,10.62,10.33,10.45,69500,10.62,10.62,10.33,10.45,69500,0.0,1.0
2009-09-11,11.13,11.2,10.45,10.62,156600,11.13,11.2,10.45,10.62,156600,0.0,1.0
2009-09-14,11.52,11.62,10.89,11.06,122800,11.52,11.62,10.89,11.06,122800,0.0,1.0
2009-09-15,12.06,12.25,11.41,11.47,293400,12.06,12.25,11.41,11.47,293400,0.0,1.0
2009-09-16,12.2,12.38,11.82,12.05,167500,12.2,12.38,11.82,12.05,167500,0.0,1.0
2009-09-17,12.19,12.55,12.08,12.29,150100,12.19,12.55,12.08,12.29,150100,0.0,1.0
2009-09-18,12.47,12.5,12.03,12.25,236400,12.47,12.5,12.03,12.25,236400,0.0,1.0
2009-09-21,11.69,12.35,11.65,12.21,190000,11.69,12.35,11.65,12.21,190000,0.0,1.0
2009-09-22,11.87,12.09,11.56,11.76,112200,11.87,12.09,11.56,11.76,112200,0.0,1.0
2009-09-23,11.53,11.9,11.45,11.84,101500,11.53,11.9,11.45,11.84,101500,0.0,1.0
2009-09-24,11.08,11.7,11.06,11.56,143300,11.08,11.7,11.06,11.56,143300,0.0,1.0
2009-09-25,10.72,11.08,10.362,11.07,166000,10.72,11.08,10.362,11.07,166000,0.0,1.0
2009-09-28,11.11,11.23,10.7005,10.76,86100,11.11,11.23,10.7005,10.76,86100,0.0,1.0
2009-09-29,11.26,11.31,11.0106,11.16,80400,11.26,11.31,11.0106,11.16,80400,0.0,1.0
2009-09-30,11.2,11.62,11.08,11.62,105200,11.2,11.62,11.08,11.62,105200,0.0,1.0
2009-10-01,10.77,11.25,10.74,11.16,311900,10.77,11.25,10.74,11.16,311900,0.0,1.0
2009-10-02,10.46,10.75,10.42,10.56,198800,10.46,10.75,10.42,10.56,198800,0.0,1.0
2009-10-05,10.56,10.58,10.25,10.53,116700,10.56,10.58,10.25,10.53,116700,0.0,1.0
2009-10-06,10.89,10.9,10.51,10.61,64500,10.89,10.9,10.51,10.61,64500,0.0,1.0
2009-10-07,11.06,11.116,10.85,10.85,75500,11.06,11.116,10.85,10.85,75500,0.0,1.0
2009-10-08,10.95,11.15,10.8,11.15,92600,10.95,11.15,10.8,11.15,92600,0.0,1.0
2009-10-09,11.09,11.11,10.75,10.91,90200,11.09,11.11,10.75,10.91,90200,0.0,1.0
2009-10-12,10.95,11.14,10.85,11.09,56100,10.95,11.14,10.85,11.09,56100,0.0,1.0
2009-10-13,10.69,10.97,10.5201,10.97,55800,10.69,10.97,10.5201,10.97,55800,0.0,1.0
2009-10-14,11.16,11.1749,10.59,10.81,102600,11.16,11.1749,10.59,10.81,102600,0.0,1.0
2009-10-15,11.2,11.2778,10.84,11.09,57600,11.2,11.2778,10.84,11.09,57600,0.0,1.0
2009-10-16,11.35,11.45,11.0901,11.2,90500,11.35,11.45,11.0901,11.2,90500,0.0,1.0
2009-10-19,12.5,12.5,11.23,11.47,202800,12.5,12.5,11.23,11.47,202800,0.0,1.0
2009-10-20,12.07,12.65,11.91,12.65,111100,12.07,12.65,11.91,12.65,111100,0.0,1.0
2009-10-21,11.8,12.3099,11.75,11.91,91300,11.8,12.3099,11.75,11.91,91300,0.0,1.0
2009-10-22,11.54,11.6701,11.12,11.67,146700,11.54,11.6701,11.12,11.67,146700,0.0,1.0
2009-10-23,11.01,11.6,11.01,11.6,97900,11.01,11.6,11.01,11.6,97900,0.0,1.0
2009-10-26,11.01,11.94,10.98,11.12,215600,11.01,11.94,10.98,11.12,215600,0.0,1.0
2009-10-27,11.28,11.64,11.01,11.01,205600,11.28,11.64,11.01,11.01,205600,0.0,1.0
2009-10-28,11.1,11.57,11.07,11.29,121200,11.1,11.57,11.07,11.29,121200,0.0,1.0
2009-10-29,11.85,11.98,11.26,11.4,181600,11.85,11.98,11.26,11.4,181600,0.0,1.0
2009-10-30,11.57,12.0,11.35,11.68,171800,11.57,12.0,11.35,11.68,171800,0.0,1.0
2009-11-02,11.82,11.82,11.28,11.57,214000,11.82,11.82,11.28,11.57,214000,0.0,1.0
2009-11-03,11.57,11.86,11.34,11.68,140400,11.57,11.86,11.34,11.68,140400,0.0,1.0
2009-11-04,11.46,11.75,11.41,11.64,118200,11.46,11.75,11.41,11.64,118200,0.0,1.0
2009-11-05,10.75,11.075,9.87,11.04,599500,10.75,11.075,9.87,11.04,599500,0.0,1.0
2009-11-06,10.82,10.91,10.49,10.52,274800,10.82,10.91,10.49,10.52,274800,0.0,1.0
2009-11-09,10.54,10.9,10.41,10.9,171900,10.54,10.9,10.41,10.9,171900,0.0,1.0
2009-11-10,10.51,10.7082,10.35,10.43,132800,10.51,10.7082,10.35,10.43,132800,0.0,1.0
2009-11-11,10.5,10.59,10.41,10.59,93300,10.5,10.59,10.41,10.59,93300,0.0,1.0
2009-11-12,10.15,10.59,10.1,10.44,136400,10.15,10.59,10.1,10.44,136400,0.0,1.0
2009-11-13,10.2,10.29,10.0,10.1,64000,10.2,10.29,10.0,10.1,64000,0.0,1.0
2009-11-16,10.19,10.27,10.01,10.19,218400,10.19,10.27,10.01,10.19,218400,0.0,1.0
2009-11-17,10.12,10.18,10.02,10.1,83200,10.12,10.18,10.02,10.1,83200,0.0,1.0
2009-11-18,9.97,10.2,9.79,10.07,163200,9.97,10.2,9.79,10.07,163200,0.0,1.0
2009-11-19,9.95,10.1,9.8,9.84,263600,9.95,10.1,9.8,9.84,263600,0.0,1.0
2009-11-20,9.69,9.995,9.66,9.84,106200,9.69,9.995,9.66,9.84,106200,0.0,1.0
2009-11-23,9.82,9.9999,9.6619,9.79,153300,9.82,9.9999,9.6619,9.79,153300,0.0,1.0
2009-11-24,9.59,9.93,9.45,9.8,110900,9.59,9.93,9.45,9.8,110900,0.0,1.0
2009-11-25,9.19,9.8,9.16,9.62,230600,9.19,9.8,9.16,9.62,230600,0.0,1.0
2009-11-27,9.01,9.18,8.72,9.0,221900,9.01,9.18,8.72,9.0,221900,0.0,1.0
2009-11-30,8.57,9.0,8.49,8.94,226500,8.57,9.0,8.49,8.94,226500,0.0,1.0
2009-12-01,8.76,8.8,8.38,8.62,301000,8.76,8.8,8.38,8.62,301000,0.0,1.0
2009-12-02,8.82,9.05,8.67,8.78,193800,8.82,9.05,8.67,8.78,193800,0.0,1.0
2009-12-03,8.59,9.1,8.58,8.87,221600,8.59,9.1,8.58,8.87,221600,0.0,1.0
2009-12-04,8.73,9.05,8.61,8.8,187800,8.73,9.05,8.61,8.8,187800,0.0,1.0
2009-12-07,8.72,8.8599,8.56,8.83,255400,8.72,8.8599,8.56,8.83,255400,0.0,1.0
2009-12-08,8.42,8.62,8.4,8.59,185700,8.42,8.62,8.4,8.59,185700,0.0,1.0
2009-12-09,8.36,8.59,8.27,8.58,114300,8.36,8.59,8.27,8.58,114300,0.0,1.0
2009-12-10,8.48,8.6,8.395,8.49,154200,8.48,8.6,8.395,8.49,154200,0.0,1.0
2009-12-11,8.71,8.74,8.45,8.52,147900,8.71,8.74,8.45,8.52,147900,0.0,1.0
2009-12-14,8.69,8.973,8.52,8.84,182000,8.69,8.973,8.52,8.84,182000,0.0,1.0
2009-12-15,8.76,8.95,8.6,8.64,210700,8.76,8.95,8.6,8.64,210700,0.0,1.0
2009-12-16,8.81,9.05,8.6,8.76,159500,8.81,9.05,8.6,8.76,159500,0.0,1.0
2009-12-17,8.22,8.9,8.18,8.77,222800,8.22,8.9,8.18,8.77,222800,0.0,1.0
2009-12-18,8.05,8.21,8.0,8.2,571500,8.05,8.21,8.0,8.2,571500,0.0,1.0
2009-12-21,7.99,8.15,7.82,8.08,231900,7.99,8.15,7.82,8.08,231900,0.0,1.0
2009-12-22,8.02,8.1,7.6,7.86,440900,8.02,8.1,7.6,7.86,440900,0.0,1.0
2009-12-23,7.72,8.0,7.68,7.96,274700,7.72,8.0,7.68,7.96,274700,0.0,1.0
2009-12-24,7.61,7.7699,7.6,7.72,103600,7.61,7.7699,7.6,7.72,103600,0.0,1.0
2009-12-28,7.69,7.72,7.51,7.61,315900,7.69,7.72,7.51,7.61,315900,0.0,1.0
2009-12-29,7.66,7.85,7.625,7.7,178000,7.66,7.85,7.625,7.7,178000,0.0,1.0
2009-12-30,7.88,7.9,7.6,7.63,431800,7.88,7.9,7.6,7.63,431800,0.0,1.0
2009-12-31,8.17,8.29,7.88,7.92,355900,8.17,8.29,7.88,7.92,355900,0.0,1.0
2010-01-04,8.55,8.65,8.24,8.3,284000,8.55,8.65,8.24,8.3,284000,0.0,1.0
2010-01-05,8.14,8.64,8.05,8.6,333000,8.14,8.64,8.05,8.6,333000,0.0,1.0
2010-01-06,8.1,8.26,8.06,8.1,172900,8.1,8.26,8.06,8.1,172900,0.0,1.0
2010-01-07,8.39,8.48,8.07,8.09,241100,8.39,8.48,8.07,8.09,241100,0.0,1.0
2010-01-08,8.71,8.74,8.27,8.35,272900,8.71,8.74,8.27,8.35,272900,0.0,1.0
2010-01-11,8.41,8.89,8.38,8.83,214500,8.41,8.89,8.38,8.83,214500,0.0,1.0
2010-01-12,8.25,8.5,8.2,8.35,230500,8.25,8.5,8.2,8.35,230500,0.0,1.0
2010-01-13,8.55,8.6,8.25,8.31,236900,8.55,8.6,8.25,8.31,236900,0.0,1.0
2010-01-14,8.51,8.68,8.5,8.55,99100,8.51,8.68,8.5,8.55,99100,0.0,1.0
2010-01-15,8.41,8.57,8.2,8.53,162500,8.41,8.57,8.2,8.53,162500,0.0,1.0
2010-01-19,8.53,8.59,8.37,8.41,131100,8.53,8.59,8.37,8.41,131100,0.0,1.0
2010-01-20,8.3,8.49,8.18,8.42,117500,8.3,8.49,8.18,8.42,117500,0.0,1.0
2010-01-21,8.03,8.31,8.0,8.27,156500,8.03,8.31,8.0,8.27,156500,0.0,1.0
2010-01-22,7.84,8.15,7.83,8.05,118700,7.84,8.15,7.83,8.05,118700,0.0,1.0
2010-01-25,7.88,7.99,7.84,7.86,157600,7.88,7.99,7.84,7.86,157600,0.0,1.0
2010-01-26,7.8,7.99,7.75,7.87,183700,7.8,7.99,7.75,7.87,183700,0.0,1.0
2010-01-27,7.69,7.84,7.52,7.75,146800,7.69,7.84,7.52,7.75,146800,0.0,1.0
2010-01-28,7.39,7.9,7.37,7.73,164200,7.39,7.9,7.37,7.73,164200,0.0,1.0
2010-01-29,7.33,7.59,7.3,7.44,131700,7.33,7.59,7.3,7.44,131700,0.0,1.0
2010-02-01,7.41,7.45,7.25,7.39,121900,7.41,7.45,7.25,7.39,121900,0.0,1.0
2010-02-02,7.62,7.64,7.3299,7.45,134200,7.62,7.64,7.3299,7.45,134200,0.0,1.0
2010-02-03,7.45,7.79,7.37,7.58,130500,7.45,7.79,7.37,7.58,130500,0.0,1.0
2010-02-04,7.09,7.78,7.07,7.4,212400,7.09,7.78,7.07,7.4,212400,0.0,1.0
2010-02-05,6.93,7.12,6.74,7.1,260100,6.93,7.12,6.74,7.1,260100,0.0,1.0
2010-02-08,6.86,6.96,6.8,6.96,143700,6.86,6.96,6.8,6.96,143700,0.0,1.0
2010-02-09,6.31,7.08,6.25,6.93,475300,6.31,7.08,6.25,6.93,475300,0.0,1.0
2010-02-10,5.98,6.31,5.94,6.3,443300,5.98,6.31,5.94,6.3,443300,0.0,1.0
2010-02-11,5.63,5.99,5.27,5.97,912800,5.63,5.99,5.27,5.97,912800,0.0,1.0
2010-02-12,5.9,5.91,5.48,5.54,324400,5.9,5.91,5.48,5.54,324400,0.0,1.0
2010-02-16,6.3,6.34,5.9,5.96,275800,6.3,6.34,5.9,5.96,275800,0.0,1.0
2010-02-17,6.29,6.5,6.14,6.35,141500,6.29,6.5,6.14,6.35,141500,0.0,1.0
2010-02-18,6.24,6.39,6.12,6.29,113400,6.24,6.39,6.12,6.29,113400,0.0,1.0
2010-02-19,6.22,6.28,6.15,6.24,93500,6.22,6.28,6.15,6.24,93500,0.0,1.0
2010-02-22,6.1,6.3,6.075,6.26,112400,6.1,6.3,6.075,6.26,112400,0.0,1.0
2010-02-23,6.2,6.23,6.01,6.12,202800,6.2,6.23,6.01,6.12,202800,0.0,1.0
2010-02-24,6.09,6.38,6.02,6.2,245200,6.09,6.38,6.02,6.2,245200,0.0,1.0
2010-02-25,6.49,6.51,5.99,6.0,199800,6.49,6.51,5.99,6.0,199800,0.0,1.0
2010-02-26,6.55,6.75,6.5,6.5,274900,6.55,6.75,6.5,6.5,274900,0.0,1.0
2010-03-01,6.59,6.75,6.34,6.57,286900,6.59,6.75,6.34,6.57,286900,0.0,1.0
2010-03-02,7.41,7.47,6.72,6.75,527200,7.41,7.47,6.72,6.75,527200,0.0,1.0
2010-03-03,7.36,7.56,7.25,7.47,272700,7.36,7.56,7.25,7.47,272700,0.0,1.0
2010-03-04,7.91,8.19,7.7,7.7,537800,7.91,8.19,7.7,7.7,537800,0.0,1.0
2010-03-05,8.86,8.95,7.95,8.01,752400,8.86,8.95,7.95,8.01,752400,0.0,1.0
2010-03-08,8.85,9.17,8.82,8.9,451400,8.85,9.17,8.82,8.9,451400,0.0,1.0
2010-03-09,9.085,9.29,8.76,8.8,442600,9.085,9.29,8.76,8.8,442600,0.0,1.0
2010-03-10,8.95,9.24,8.85,9.1,239400,8.95,9.24,8.85,9.1,239400,0.0,1.0
2010-03-11,9.02,9.2,8.85,8.87,214600,9.02,9.2,8.85,8.87,214600,0.0,1.0
2010-03-12,8.86,9.1,8.8,9.1,217100,8.86,9.1,8.8,9.1,217100,0.0,1.0
2010-03-15,8.86,8.96,8.54,8.96,215600,8.86,8.96,8.54,8.96,215600,0.0,1.0
2010-03-16,8.78,8.87,8.57,8.86,149400,8.78,8.87,8.57,8.86,149400,0.0,1.0
2010-03-17,8.55,8.85,8.48,8.85,185500,8.55,8.85,8.48,8.85,185500,0.0,1.0
2010-03-18,8.56,8.84,8.25,8.5,171200,8.56,8.84,8.25,8.5,171200,0.0,1.0
2010-03-19,8.37,8.74,8.26,8.63,232900,8.37,8.74,8.26,8.63,232900,0.0,1.0
2010-03-22,8.3,8.38,8.26,8.28,129700,8.3,8.38,8.26,8.28,129700,0.0,1.0
2010-03-23,8.65,8.67,8.21,8.33,213900,8.65,8.67,8.21,8.33,213900,0.0,1.0
2010-03-24,8.6,8.71,8.47,8.58,147900,8.6,8.71,8.47,8.58,147900,0.0,1.0
2010-03-25,8.21,8.63,8.2,8.58,161800,8.21,8.63,8.2,8.58,161800,0.0,1.0
2010-03-26,8.19,8.37,8.0701,8.27,61700,8.19,8.37,8.0701,8.27,61700,0.0,1.0
2010-03-29,8.26,8.27,8.1301,8.17,65800,8.26,8.27,8.1301,8.17,65800,0.0,1.0
2010-03-30,8.1,8.4,8.1,8.27,97400,8.1,8.4,8.1,8.27,97400,0.0,1.0
2010-03-31,8.02,8.2,7.98,8.07,110700,8.02,8.2,7.98,8.07,110700,0.0,1.0
2010-04-01,7.85,8.13,7.84,8.1,176100,7.85,8.13,7.84,8.1,176100,0.0,1.0
2010-04-05,8.03,8.18,7.67,7.86,187000,8.03,8.18,7.67,7.86,187000,0.0,1.0
2010-04-06,7.75,7.97,7.57,7.85,491500,7.75,7.97,7.57,7.85,491500,0.0,1.0
2010-04-07,7.65,7.8,7.64,7.75,138300,7.65,7.8,7.64,7.75,138300,0.0,1.0
2010-04-08,7.6,7.74,7.52,7.58,163300,7.6,7.74,7.52,7.58,163300,0.0,1.0
2010-04-09,7.6,7.65,7.54,7.58,108200,7.6,7.65,7.54,7.58,108200,0.0,1.0
2010-04-12,7.7,7.72,7.57,7.58,154400,7.7,7.72,7.57,7.58,154400,0.0,1.0
2010-04-13,8.0,8.23,7.65,7.65,230900,8.0,8.23,7.65,7.65,230900,0.0,1.0
2010-04-14,8.23,8.23,8.05,8.07,102600,8.23,8.23,8.05,8.07,102600,0.0,1.0
2010-04-15,8.29,8.41,8.2,8.25,118700,8.29,8.41,8.2,8.25,118700,0.0,1.0
2010-04-16,7.88,8.37,7.85,8.31,157100,7.88,8.37,7.85,8.31,157100,0.0,1.0
2010-04-19,7.65,7.89,7.5,7.83,117900,7.65,7.89,7.5,7.83,117900,0.0,1.0
2010-04-20,7.48,7.8,7.48,7.66,184900,7.48,7.8,7.48,7.66,184900,0.0,1.0
2010-04-21,7.39,7.6,7.32,7.48,137100,7.39,7.6,7.32,7.48,137100,0.0,1.0
2010-04-22,7.4,7.43,7.2,7.34,151700,7.4,7.43,7.2,7.34,151700,0.0,1.0
2010-04-23,7.59,7.6,7.44,7.51,196500,7.59,7.6,7.44,7.51,196500,0.0,1.0
2010-04-26,7.61,7.78,7.54,7.54,123300,7.61,7.78,7.54,7.54,123300,0.0,1.0
2010-04-27,7.37,7.61,7.36,7.61,116600,7.37,7.61,7.36,7.61,116600,0.0,1.0
2010-04-28,7.37,7.4,7.26,7.4,81600,7.37,7.4,7.26,7.4,81600,0.0,1.0
2010-04-29,7.81,7.81,7.29,7.45,136900,7.81,7.81,7.29,7.45,136900,0.0,1.0
2010-04-30,7.51,7.89,7.51,7.81,142600,7.51,7.89,7.51,7.81,142600,0.0,1.0
2010-05-03,7.5,7.57,7.3,7.57,98400,7.5,7.57,7.3,7.57,98400,0.0,1.0
2010-05-04,7.17,7.46,7.0,7.37,196800,7.17,7.46,7.0,7.37,196800,0.0,1.0
2010-05-05,7.05,7.2,6.95,7.03,137900,7.05,7.2,6.95,7.03,137900,0.0,1.0
2010-05-06,6.49,7.24,6.08,7.1,189900,6.49,7.24,6.08,7.1,189900,0.0,1.0
2010-05-07,5.85,6.68,5.85,6.49,352600,5.85,6.68,5.85,6.49,352600,0.0,1.0
2010-05-10,5.86,7.36,5.78,6.16,300200,5.86,7.36,5.78,6.16,300200,0.0,1.0
2010-05-11,5.9,6.1,5.6,5.69,250300,5.9,6.1,5.6,5.69,250300,0.0,1.0
2010-05-12,6.23,6.28,5.915,5.95,256400,6.23,6.28,5.915,5.95,256400,0.0,1.0
2010-05-13,5.93,6.24,5.85,6.19,200200,5.93,6.24,5.85,6.19,200200,0.0,1.0
2010-05-14,5.98,6.04,5.85,5.85,153300,5.98,6.04,5.85,5.85,153300,0.0,1.0
2010-05-17,6.08,6.3,5.85,6.05,224200,6.08,6.3,5.85,6.05,224200,0.0,1.0
2010-05-18,5.98,6.24,5.98,6.15,228000,5.98,6.24,5.98,6.15,228000,0.0,1.0
2010-05-19,5.86,6.08,5.77,5.91,222100,5.86,6.08,5.77,5.91,222100,0.0,1.0
2010-05-20,5.53,5.78,5.53,5.7,267100,5.53,5.78,5.53,5.7,267100,0.0,1.0
2010-05-21,5.57,5.63,5.36,5.5,231900,5.57,5.63,5.36,5.5,231900,0.0,1.0
2010-05-24,5.51,5.76,5.5,5.58,142100,5.51,5.76,5.5,5.58,142100,0.0,1.0
2010-05-25,5.31,5.5,5.15,5.41,172100,5.31,5.5,5.15,5.41,172100,0.0,1.0
2010-05-26,5.97,6.65,5.9,6.33,502400,5.97,6.65,5.9,6.33,502400,0.0,1.0
2010-05-27,6.32,6.33,5.93,6.11,168900,6.32,6.33,5.93,6.11,168900,0.0,1.0
2010-05-28,6.13,6.33,6.0,6.33,180600,6.13,6.33,6.0,6.33,180600,0.0,1.0
2010-06-01,5.53,6.08,5.52,6.08,154500,5.53,6.08,5.52,6.08,154500,0.0,1.0
2010-06-02,5.75,5.76,5.46,5.54,134500,5.75,5.76,5.46,5.54,134500,0.0,1.0
2010-06-03,5.81,5.85,5.53,5.74,131000,5.81,5.85,5.53,5.74,131000,0.0,1.0
2010-06-04,5.61,5.98,5.55,5.63,297200,5.61,5.98,5.55,5.63,297200,0.0,1.0
2010-06-07,5.41,5.7,5.35,5.66,182000,5.41,5.7,5.35,5.66,182000,0.0,1.0
2010-06-08,5.54,5.6,5.34,5.45,191900,5.54,5.6,5.34,5.45,191900,0.0,1.0
2010-06-09,5.74,6.11,5.52,5.61,274800,5.74,6.11,5.52,5.61,274800,0.0,1.0
2010-06-10,6.055,6.06,5.7,5.82,138600,6.055,6.06,5.7,5.82,138600,0.0,1.0
2010-06-11,6.02,6.14,5.95,6.01,178600,6.02,6.14,5.95,6.01,178600,0.0,1.0
2010-06-14,6.08,6.29,6.05,6.08,111700,6.08,6.29,6.05,6.08,111700,0.0,1.0
2010-06-15,6.25,6.3,6.03,6.17,117600,6.25,6.3,6.03,6.17,117600,0.0,1.0
2010-06-16,6.32,6.44,6.1519,6.19,76500,6.32,6.44,6.1519,6.19,76500,0.0,1.0
2010-06-17,6.27,6.35,6.08,6.34,155700,6.27,6.35,6.08,6.34,155700,0.0,1.0
2010-06-18,6.56,6.72,6.28,6.32,256400,6.56,6.72,6.28,6.32,256400,0.0,1.0
2010-06-21,6.07,6.71,5.97,6.65,257500,6.07,6.71,5.97,6.65,257500,0.0,1.0
2010-06-22,5.94,6.33,5.9001,6.07,193100,5.94,6.33,5.9001,6.07,193100,0.0,1.0
2010-06-23,6.22,6.28,5.62,5.91,285400,6.22,6.28,5.62,5.91,285400,0.0,1.0
2010-06-24,6.5,6.58,6.11,6.37,526700,6.5,6.58,6.11,6.37,526700,0.0,1.0
2010-06-25,6.87,7.17,6.43,6.59,1289000,6.87,7.17,6.43,6.59,1289000,0.0,1.0
2010-06-28,6.87,7.0,6.6,6.99,211600,6.87,7.0,6.6,6.99,211600,0.0,1.0
2010-06-29,6.22,6.71,6.12,6.71,323100,6.22,6.71,6.12,6.71,323100,0.0,1.0
2010-06-30,6.32,6.42,6.16,6.25,252600,6.32,6.42,6.16,6.25,252600,0.0,1.0
2010-07-01,6.2,6.42,5.98,6.3,218800,6.2,6.42,5.98,6.3,218800,0.0,1.0
2010-07-02,6.14,6.29,6.0,6.22,91300,6.14,6.29,6.0,6.22,91300,0.0,1.0
2010-07-06,5.93,6.38,5.8,6.24,237600,5.93,6.38,5.8,6.24,237600,0.0,1.0
2010-07-07,6.09,6.17,5.92,5.93,190100,6.09,6.17,5.92,5.93,190100,0.0,1.0
2010-07-08,6.46,6.5,6.15,6.15,207500,6.46,6.5,6.15,6.15,207500,0.0,1.0
2010-07-09,6.56,6.81,6.41,6.47,180000,6.56,6.81,6.41,6.47,180000,0.0,1.0
2010-07-12,6.47,6.66,6.435,6.51,118000,6.47,6.66,6.435,6.51,118000,0.0,1.0
2010-07-13,6.61,6.7,6.47,6.59,126900,6.61,6.7,6.47,6.59,126900,0.0,1.0
2010-07-14,6.48,6.56,6.36,6.56,142400,6.48,6.56,6.36,6.56,142400,0.0,1.0
2010-07-15,6.28,6.6,6.14,6.55,124500,6.28,6.6,6.14,6.55,124500,0.0,1.0
2010-07-16,5.99,6.24,5.97,6.2,273900,5.99,6.24,5.97,6.2,273900,0.0,1.0
2010-07-19,6.15,6.2,5.92,5.99,104600,6.15,6.2,5.92,5.99,104600,0.0,1.0
2010-07-20,6.38,6.38,6.05,6.05,61800,6.38,6.38,6.05,6.05,61800,0.0,1.0
2010-07-21,6.09,6.45,6.051,6.42,112500,6.09,6.45,6.051,6.42,112500,0.0,1.0
2010-07-22,6.34,6.37,6.21,6.22,105200,6.34,6.37,6.21,6.22,105200,0.0,1.0
2010-07-23,6.39,6.5,6.17,6.33,112000,6.39,6.5,6.17,6.33,112000,0.0,1.0
2010-07-26,6.66,6.71,6.33,6.4,112200,6.66,6.71,6.33,6.4,112200,0.0,1.0
2010-07-27,6.6,6.75,6.5,6.75,83800,6.6,6.75,6.5,6.75,83800,0.0,1.0
2010-07-28,6.32,6.56,6.2802,6.56,55800,6.32,6.56,6.2802,6.56,55800,0.0,1.0
2010-07-29,6.43,6.5,6.198,6.35,61300,6.43,6.5,6.198,6.35,61300,0.0,1.0
2010-07-30,6.51,6.662,6.33,6.35,67900,6.51,6.662,6.33,6.35,67900,0.0,1.0
2010-08-02,6.57,6.61,6.4,6.61,70800,6.57,6.61,6.4,6.61,70800,0.0,1.0
2010-08-03,6.56,6.71,6.32,6.52,94100,6.56,6.71,6.32,6.52,94100,0.0,1.0
2010-08-04,6.49,6.64,6.3801,6.58,79900,6.49,6.64,6.3801,6.58,79900,0.0,1.0
2010-08-05,6.47,6.57,6.4204,6.45,44200,6.47,6.57,6.4204,6.45,44200,0.0,1.0
2010-08-06,6.22,6.4992,6.18,6.39,95000,6.22,6.4992,6.18,6.39,95000,0.0,1.0
2010-08-09,6.51,6.8,6.25,6.25,204000,6.51,6.8,6.25,6.25,204000,0.0,1.0
2010-08-10,6.53,6.58,6.28,6.45,90000,6.53,6.58,6.28,6.45,90000,0.0,1.0
2010-08-11,6.29,6.54,6.28,6.36,145400,6.29,6.54,6.28,6.36,145400,0.0,1.0
2010-08-12,6.26,6.5,6.19,6.24,122500,6.26,6.5,6.19,6.24,122500,0.0,1.0
2010-08-13,6.23,6.35,6.22,6.22,85600,6.23,6.35,6.22,6.22,85600,0.0,1.0
2010-08-16,6.27,6.46,6.11,6.14,87100,6.27,6.46,6.11,6.14,87100,0.0,1.0
2010-08-17,6.16,6.37,6.15,6.37,107500,6.16,6.37,6.15,6.37,107500,0.0,1.0
2010-08-18,6.15,6.37,6.08,6.13,87300,6.15,6.37,6.08,6.13,87300,0.0,1.0
2010-08-19,5.92,6.17,5.92,6.09,142800,5.92,6.17,5.92,6.09,142800,0.0,1.0
2010-08-20,5.79,5.92,5.73,5.89,110600,5.79,5.92,5.73,5.89,110600,0.0,1.0
2010-08-23,5.54,6.01,5.54,5.88,119800,5.54,6.01,5.54,5.88,119800,0.0,1.0
2010-08-24,5.49,5.68,5.36,5.42,140300,5.49,5.68,5.36,5.42,140300,0.0,1.0
2010-08-25,5.67,5.6799,5.4101,5.43,74200,5.67,5.6799,5.4101,5.43,74200,0.0,1.0
2010-08-26,5.68,6.0,5.67,5.71,152800,5.68,6.0,5.67,5.71,152800,0.0,1.0
2010-08-27,5.98,6.08,5.51,5.77,139900,5.98,6.08,5.51,5.77,139900,0.0,1.0
2010-08-30,5.5,5.81,5.48,5.58,245800,5.5,5.81,5.48,5.58,245800,0.0,1.0
2010-08-31,5.49,5.68,5.4,5.47,169400,5.49,5.68,5.4,5.47,169400,0.0,1.0
2010-09-01,5.69,5.78,5.56,5.63,103600,5.69,5.78,5.56,5.63,103600,0.0,1.0
2010-09-02,5.77,5.86,5.64,5.69,82000,5.77,5.86,5.64,5.69,82000,0.0,1.0
2010-09-03,6.05,6.1,5.83,5.84,112300,6.05,6.1,5.83,5.84,112300,0.0,1.0
2010-09-07,5.76,6.15,5.74,6.05,111700,5.76,6.15,5.74,6.05,111700,0.0,1.0
2010-09-08,6.02,6.087,5.8,5.8,81400,6.02,6.087,5.8,5.8,81400,0.0,1.0
2010-09-09,6.05,6.2,5.96,6.11,52400,6.05,6.2,5.96,6.11,52400,0.0,1.0
2010-09-10,5.9,6.1,5.81,6.06,72500,5.9,6.1,5.81,6.06,72500,0.0,1.0
2010-09-13,6.06,6.25,5.98,5.98,159700,6.06,6.25,5.98,5.98,159700,0.0,1.0
2010-09-14,5.97,6.15,5.95,6.06,105900,5.97,6.15,5.95,6.06,105900,0.0,1.0
2010-09-15,6.04,6.13,5.92,5.97,39000,6.04,6.13,5.92,5.97,39000,0.0,1.0
2010-09-16,5.94,6.04,5.86,6.01,30100,5.94,6.04,5.86,6.01,30100,0.0,1.0
2010-09-17,5.93,6.09,5.87,6.0,78900,5.93,6.09,5.87,6.0,78900,0.0,1.0
2010-09-20,6.25,6.25,5.94,5.96,73800,6.25,6.25,5.94,5.96,73800,0.0,1.0
2010-09-21,6.18,6.41,6.13,6.26,100300,6.18,6.41,6.13,6.26,100300,0.0,1.0
2010-09-22,6.11,6.23,6.0009,6.19,43400,6.11,6.23,6.0009,6.19,43400,0.0,1.0
2010-09-23,6.12,6.3301,6.04,6.09,82100,6.12,6.3301,6.04,6.09,82100,0.0,1.0
2010-09-24,6.35,6.39,6.19,6.19,85900,6.35,6.39,6.19,6.19,85900,0.0,1.0
2010-09-27,6.31,6.39,6.21,6.35,42400,6.31,6.39,6.21,6.35,42400,0.0,1.0
2010-09-28,6.48,6.5,6.15,6.3,88700,6.48,6.5,6.15,6.3,88700,0.0,1.0
2010-09-29,6.55,6.56,6.21,6.44,74000,6.55,6.56,6.21,6.44,74000,0.0,1.0
2010-09-30,6.27,6.63,6.17,6.58,164900,6.27,6.63,6.17,6.58,164900,0.0,1.0
2010-10-01,6.43,6.49,6.2001,6.32,41700,6.43,6.49,6.2001,6.32,41700,0.0,1.0
2010-10-04,6.03,6.36,6.0,6.34,177700,6.03,6.36,6.0,6.34,177700,0.0,1.0
2010-10-05,6.21,6.29,6.06,6.1,117800,6.21,6.29,6.06,6.1,117800,0.0,1.0
2010-10-06,6.22,6.24,6.1,6.17,69500,6.22,6.24,6.1,6.17,69500,0.0,1.0
2010-10-07,6.15,6.25,6.14,6.25,66800,6.15,6.25,6.14,6.25,66800,0.0,1.0
2010-10-08,6.22,6.27,5.96,6.15,124500,6.22,6.27,5.96,6.15,124500,0.0,1.0
2010-10-11,6.16,6.33,6.15,6.24,34000,6.16,6.33,6.15,6.24,34000,0.0,1.0
2010-10-12,6.16,6.22,6.1,6.15,45100,6.16,6.22,6.1,6.15,45100,0.0,1.0
2010-10-13,6.4,6.45,6.2,6.23,73700,6.4,6.45,6.2,6.23,73700,0.0,1.0
2010-10-14,6.43,6.5,6.36,6.5,64700,6.43,6.5,6.36,6.5,64700,0.0,1.0
2010-10-15,6.4,6.5,6.37,6.5,70900,6.4,6.5,6.37,6.5,70900,0.0,1.0
2010-10-18,6.4,6.4,6.3,6.39,56900,6.4,6.4,6.3,6.39,56900,0.0,1.0
2010-10-19,6.03,6.3,5.95,6.29,118800,6.03,6.3,5.95,6.29,118800,0.0,1.0
2010-10-20,6.17,6.23,6.0,6.09,55000,6.17,6.23,6.0,6.09,55000,0.0,1.0
2010-10-21,6.15,6.28,6.05,6.19,60800,6.15,6.28,6.05,6.19,60800,0.0,1.0
2010-10-22,6.16,6.24,6.1,6.16,56600,6.16,6.24,6.1,6.16,56600,0.0,1.0
2010-10-25,6.11,6.3199,6.03,6.2,101300,6.11,6.3199,6.03,6.2,101300,0.0,1.0
2010-10-26,6.11,6.2,5.99,6.05,47800,6.11,6.2,5.99,6.05,47800,0.0,1.0
2010-10-27,6.29,6.32,6.06,6.08,78600,6.29,6.32,6.06,6.08,78600,0.0,1.0
2010-10-28,6.17,6.37,6.11,6.37,57800,6.17,6.37,6.11,6.37,57800,0.0,1.0
2010-10-29,6.09,6.25,6.08,6.11,106500,6.09,6.25,6.08,6.11,106500,0.0,1.0
2010-11-01,6.06,6.1899,5.96,6.14,75800,6.06,6.1899,5.96,6.14,75800,0.0,1.0
2010-11-02,6.16,6.16,5.96,6.06,72200,6.16,6.16,5.96,6.06,72200,0.0,1.0
2010-11-03,6.09,6.18,6.0006,6.15,61500,6.09,6.18,6.0006,6.15,61500,0.0,1.0
2010-11-04,6.28,6.3,6.02,6.2,111000,6.28,6.3,6.02,6.2,111000,0.0,1.0
2010-11-05,6.53,6.57,6.33,6.41,183600,6.53,6.57,6.33,6.41,183600,0.0,1.0
2010-11-08,6.69,6.85,6.54,6.55,161600,6.69,6.85,6.54,6.55,161600,0.0,1.0
2010-11-09,6.64,6.85,6.64,6.69,132200,6.64,6.85,6.64,6.69,132200,0.0,1.0
2010-11-10,6.55,6.68,6.4,6.68,114900,6.55,6.68,6.4,6.68,114900,0.0,1.0
2010-11-11,6.83,6.97,6.6,6.64,147900,6.83,6.97,6.6,6.64,147900,0.0,1.0
2010-11-12,6.67,6.96,6.65,6.78,112200,6.67,6.96,6.65,6.78,112200,0.0,1.0
2010-11-15,6.58,6.81,6.56,6.7,98100,6.58,6.81,6.56,6.7,98100,0.0,1.0
2010-11-16,6.48,6.6,6.41,6.54,104600,6.48,6.6,6.41,6.54,104600,0.0,1.0
2010-11-17,6.49,6.62,6.44,6.52,46500,6.49,6.62,6.44,6.52,46500,0.0,1.0
2010-11-18,6.73,6.77,6.57,6.57,95100,6.73,6.77,6.57,6.57,95100,0.0,1.0
2010-11-19,6.81,6.83,6.59,6.74,79100,6.81,6.83,6.59,6.74,79100,0.0,1.0
2010-11-22,6.97,6.99,6.73,6.81,110700,6.97,6.99,6.73,6.81,110700,0.0,1.0
2010-11-23,6.88,6.95,6.73,6.73,49200,6.88,6.95,6.73,6.73,49200,0.0,1.0
2010-11-24,7.36,7.5,6.88,6.94,218600,7.36,7.5,6.88,6.94,218600,0.0,1.0
2010-11-26,7.34,7.45,7.3,7.35,57700,7.34,7.45,7.3,7.35,57700,0.0,1.0
2010-11-29,7.16,7.3999,7.1,7.31,160700,7.16,7.3999,7.1,7.31,160700,0.0,1.0
2010-11-30,7.31,7.32,6.93,7.09,144800,7.31,7.32,6.93,7.09,144800,0.0,1.0
2010-12-01,7.21,7.46,7.14,7.46,157200,7.21,7.46,7.14,7.46,157200,0.0,1.0
2010-12-02,7.38,7.409,7.19,7.19,100900,7.38,7.409,7.19,7.19,100900,0.0,1.0
2010-12-03,7.36,7.47,7.2,7.31,62400,7.36,7.47,7.2,7.31,62400,0.0,1.0
2010-12-06,7.28,7.38,7.15,7.33,90100,7.28,7.38,7.15,7.33,90100,0.0,1.0
2010-12-07,7.26,7.4699,7.21,7.38,123900,7.26,7.4699,7.21,7.38,123900,0.0,1.0
2010-12-08,8.07,8.26,7.43,7.47,573000,8.07,8.26,7.43,7.47,573000,0.0,1.0
2010-12-09,7.98,8.15,7.93,8.12,168900,7.98,8.15,7.93,8.12,168900,0.0,1.0
2010-12-10,8.3,8.41,7.9,8.03,138000,8.3,8.41,7.9,8.03,138000,0.0,1.0
2010-12-13,8.37,8.44,8.26,8.32,122100,8.37,8.44,8.26,8.32,122100,0.0,1.0
2010-12-14,8.39,8.489,8.34,8.41,123000,8.39,8.489,8.34,8.41,123000,0.0,1.0
2010-12-15,8.19,8.4,8.03,8.35,158400,8.19,8.4,8.03,8.35,158400,0.0,1.0
2010-12-16,8.28,8.32,8.04,8.17,87600,8.28,8.32,8.04,8.17,87600,0.0,1.0
2010-12-17,8.15,8.3,8.08,8.27,234000,8.15,8.3,8.08,8.27,234000,0.0,1.0
2010-12-20,8.35,8.4,8.2,8.22,126500,8.35,8.4,8.2,8.22,126500,0.0,1.0
2010-12-21,8.72,8.9,8.36,8.36,227500,8.72,8.9,8.36,8.36,227500,0.0,1.0
2010-12-22,8.84,8.89,8.71,8.77,162400,8.84,8.89,8.71,8.77,162400,0.0,1.0
2010-12-23,8.97,8.98,8.7,8.86,100600,8.97,8.98,8.7,8.86,100600,0.0,1.0
2010-12-27,10.0,10.0,8.98,8.98,509200,10.0,10.0,8.98,8.98,509200,0.0,1.0
2010-12-28,9.88,10.04,9.751,10.0,264100,9.88,10.04,9.751,10.0,264100,0.0,1.0
2010-12-29,9.64,9.89,9.58,9.88,203900,9.64,9.89,9.58,9.88,203900,0.0,1.0
2010-12-30,9.72,9.78,9.56,9.57,116700,9.72,9.78,9.56,9.57,116700,0.0,1.0
2010-12-31,9.71,9.86,9.55,9.72,96500,9.71,9.86,9.55,9.72,96500,0.0,1.0
2011-01-03,10.8,11.08,9.94,10.01,640000,10.8,11.08,9.94,10.01,640000,0.0,1.0
2011-01-04,10.82,11.2,10.55,11.17,451200,10.82,11.2,10.55,11.17,451200,0.0,1.0
2011-01-05,10.7,10.7,10.0,10.51,416100,10.7,10.7,10.0,10.51,416100,0.0,1.0
2011-01-06,9.7,10.51,9.61,10.4,497900,9.7,10.51,9.61,10.4,497900,0.0,1.0
2011-01-07,9.19,9.81,9.12,9.75,413600,9.19,9.81,9.12,9.75,413600,0.0,1.0
2011-01-10,9.62,9.65,8.88,9.19,316200,9.62,9.65,8.88,9.19,316200,0.0,1.0
2011-01-11,9.85,9.89,9.54,9.67,187000,9.85,9.89,9.54,9.67,187000,0.0,1.0
2011-01-12,9.67,9.91,9.56,9.89,129600,9.67,9.91,9.56,9.89,129600,0.0,1.0
2011-01-13,9.57,9.75,9.5,9.64,85700,9.57,9.75,9.5,9.64,85700,0.0,1.0
2011-01-14,9.57,9.71,9.48,9.53,110200,9.57,9.71,9.48,9.53,110200,0.0,1.0
2011-01-18,9.3,9.57,9.28,9.57,137900,9.3,9.57,9.28,9.57,137900,0.0,1.0
2011-01-19,8.7,9.29,8.61,9.29,256900,8.7,9.29,8.61,9.29,256900,0.0,1.0
2011-01-20,8.54,8.81,8.35,8.66,212300,8.54,8.81,8.35,8.66,212300,0.0,1.0
2011-01-21,8.46,8.77,8.45,8.63,111500,8.46,8.77,8.45,8.63,111500,0.0,1.0
2011-01-24,8.45,8.61,8.29,8.48,127100,8.45,8.61,8.29,8.48,127100,0.0,1.0
2011-01-25,8.22,8.4714,8.14,8.42,164800,8.22,8.4714,8.14,8.42,164800,0.0,1.0
2011-01-26,8.38,8.459,8.1698,8.28,131600,8.38,8.459,8.1698,8.28,131600,0.0,1.0
2011-01-27,8.27,8.5,8.25,8.33,93400,8.27,8.5,8.25,8.33,93400,0.0,1.0
2011-01-28,8.08,8.5,8.0,8.25,164600,8.08,8.5,8.0,8.25,164600,0.0,1.0
2011-01-31,8.01,8.12,7.854,8.1,104600,8.01,8.12,7.854,8.1,104600,0.0,1.0
2011-02-01,8.38,8.49,8.05,8.05,120400,8.38,8.49,8.05,8.05,120400,0.0,1.0
2011-02-02,8.4,8.69,8.38,8.38,126800,8.4,8.69,8.38,8.38,126800,0.0,1.0
2011-02-03,8.19,8.47,8.13,8.35,88300,8.19,8.47,8.13,8.35,88300,0.0,1.0
2011-02-04,8.29,8.35,8.13,8.13,70200,8.29,8.35,8.13,8.13,70200,0.0,1.0
2011-02-07,8.63,8.7385,8.3,8.33,102000,8.63,8.7385,8.3,8.33,102000,0.0,1.0
2011-02-08,8.6,8.73,8.46,8.63,66200,8.6,8.73,8.46,8.63,66200,0.0,1.0
2011-02-09,8.32,8.72,8.15,8.59,90000,8.32,8.72,8.15,8.59,90000,0.0,1.0
2011-02-10,8.2,8.41,8.15,8.23,64000,8.2,8.41,8.15,8.23,64000,0.0,1.0
2011-02-11,8.28,8.3,8.0,8.13,99600,8.28,8.3,8.0,8.13,99600,0.0,1.0
2011-02-14,8.18,8.3124,8.1,8.25,72900,8.18,8.3124,8.1,8.25,72900,0.0,1.0
2011-02-15,8.06,8.27,8.03,8.15,72000,8.06,8.27,8.03,8.15,72000,0.0,1.0
2011-02-16,7.83,8.1899,7.77,8.13,185300,7.83,8.1899,7.77,8.13,185300,0.0,1.0
2011-02-17,8.03,8.17,7.65,7.83,131700,8.03,8.17,7.65,7.83,131700,0.0,1.0
2011-02-18,7.95,8.11,7.9,8.11,55800,7.95,8.11,7.9,8.11,55800,0.0,1.0
2011-02-22,7.75,7.9478,7.6701,7.8,100100,7.75,7.9478,7.6701,7.8,100100,0.0,1.0
2011-02-23,7.47,7.84,7.4,7.78,137300,7.47,7.84,7.4,7.78,137300,0.0,1.0
2011-02-24,7.32,7.47,7.25,7.47,193800,7.32,7.47,7.25,7.47,193800,0.0,1.0
2011-02-25,7.54,7.64,7.2,7.34,130100,7.54,7.64,7.2,7.34,130100,0.0,1.0
2011-02-28,7.48,7.75,7.38,7.63,144900,7.48,7.75,7.38,7.63,144900,0.0,1.0
2011-03-01,7.25,7.5199,7.2,7.49,87200,7.25,7.5199,7.2,7.49,87200,0.0,1.0
2011-03-02,7.15,7.3,7.0425,7.21,103600,7.15,7.3,7.0425,7.21,103600,0.0,1.0
2011-03-03,7.53,7.65,7.23,7.23,112600,7.53,7.65,7.23,7.23,112600,0.0,1.0
2011-03-04,7.68,7.94,7.51,7.51,120000,7.68,7.94,7.51,7.51,120000,0.0,1.0
2011-03-07,7.56,7.77,7.37,7.7,106200,7.56,7.77,7.37,7.7,106200,0.0,1.0
2011-03-08,7.65,7.9,7.55,7.6,73100,7.65,7.9,7.55,7.6,73100,0.0,1.0
2011-03-09,8.1,8.14,7.535,7.59,154600,8.1,8.14,7.535,7.59,154600,0.0,1.0
2011-03-10,8.15,8.93,7.98,8.41,417700,8.15,8.93,7.98,8.41,417700,0.0,1.0
2011-03-11,8.33,8.59,8.1,8.1,159100,8.33,8.59,8.1,8.1,159100,0.0,1.0
2011-03-14,8.11,8.28,7.95,8.17,129100,8.11,8.28,7.95,8.17,129100,0.0,1.0
2011-03-15,7.91,7.93,7.67,7.8,173000,7.91,7.93,7.67,7.8,173000,0.0,1.0
2011-03-16,8.07,8.38,7.9,7.95,152800,8.07,8.38,7.9,7.95,152800,0.0,1.0
2011-03-17,8.28,8.4,8.18,8.34,131100,8.28,8.4,8.18,8.34,131100,0.0,1.0
2011-03-18,8.36,8.54,8.31,8.4,107600,8.36,8.54,8.31,8.4,107600,0.0,1.0
2011-03-21,9.14,9.14,8.49,8.49,260500,9.14,9.14,8.49,8.49,260500,0.0,1.0
2011-03-22,8.97,9.219,8.9001,9.15,95600,8.97,9.219,8.9001,9.15,95600,0.0,1.0
2011-03-23,8.9,8.949,8.76,8.92,106500,8.9,8.949,8.76,8.92,106500,0.0,1.0
2011-03-24,8.79,9.01,8.67,9.0,75100,8.79,9.01,8.67,9.0,75100,0.0,1.0
2011-03-25,8.75,8.86,8.7288,8.86,135300,8.75,8.86,8.7288,8.86,135300,0.0,1.0
2011-03-28,8.81,8.85,8.7545,8.77,66900,8.81,8.85,8.7545,8.77,66900,0.0,1.0
2011-03-29,8.89,8.9099,8.83,8.83,80700,8.89,8.9099,8.83,8.83,80700,0.0,1.0
2011-03-30,8.92,8.95,8.8,8.91,111700,8.92,8.95,8.8,8.91,111700,0.0,1.0
2011-03-31,8.9,8.94,8.83,8.88,154800,8.9,8.94,8.83,8.88,154800,0.0,1.0
2011-04-01,8.65,8.94,8.609,8.94,99600,8.65,8.94,8.609,8.94,99600,0.0,1.0
2011-04-04,8.46,8.73,8.35,8.69,156600,8.46,8.73,8.35,8.69,156600,0.0,1.0
2011-04-05,8.66,8.77,8.44,8.47,160500,8.66,8.77,8.44,8.47,160500,0.0,1.0
2011-04-06,8.8,8.8,8.59,8.75,134100,8.8,8.8,8.59,8.75,134100,0.0,1.0
2011-04-07,8.65,9.0,8.52,8.84,111700,8.65,9.0,8.52,8.84,111700,0.0,1.0
2011-04-08,8.53,8.9199,8.53,8.75,132700,8.53,8.9199,8.53,8.75,132700,0.0,1.0
2011-04-11,8.53,8.63,8.4,8.54,120300,8.53,8.63,8.4,8.54,120300,0.0,1.0
2011-04-12,8.25,8.49,8.25,8.42,97100,8.25,8.49,8.25,8.42,97100,0.0,1.0
2011-04-13,7.97,8.32,7.92,8.3,172200,7.97,8.32,7.92,8.3,172200,0.0,1.0
2011-04-14,8.16,8.22,7.9,7.9,61000,8.16,8.22,7.9,7.9,61000,0.0,1.0
2011-04-15,8.53,8.63,8.15,8.15,115100,8.53,8.63,8.15,8.15,115100,0.0,1.0
2011-04-18,8.27,8.32,8.11,8.32,81600,8.27,8.32,8.11,8.32,81600,0.0,1.0
2011-04-19,8.1,8.43,8.051,8.33,49500,8.1,8.43,8.051,8.33,49500,0.0,1.0
2011-04-20,8.315,8.3995,8.23,8.28,48200,8.315,8.3995,8.23,8.28,48200,0.0,1.0
2011-04-21,8.37,8.48,8.32,8.41,37100,8.37,8.48,8.32,8.41,37100,0.0,1.0
2011-04-25,8.16,8.37,8.08,8.37,56700,8.16,8.37,8.08,8.37,56700,0.0,1.0
2011-04-26,8.25,8.36,8.15,8.18,53500,8.25,8.36,8.15,8.18,53500,0.0,1.0
2011-04-27,8.37,8.37,8.19,8.25,75000,8.37,8.37,8.19,8.25,75000,0.0,1.0
2011-04-28,8.49,8.49,8.26,8.36,38000,8.49,8.49,8.26,8.36,38000,0.0,1.0
2011-04-29,8.11,8.45,7.93,8.45,189000,8.11,8.45,7.93,8.45,189000,0.0,1.0
2011-05-02,7.96,8.15,7.91,8.13,86000,7.96,8.15,7.91,8.13,86000,0.0,1.0
2011-05-03,7.79,7.89,7.65,7.65,86000,7.79,7.89,7.65,7.65,86000,0.0,1.0
2011-05-04,7.5,7.78,7.41,7.77,107600,7.5,7.78,7.41,7.77,107600,0.0,1.0
2011-05-05,7.26,7.49,7.2,7.39,114700,7.26,7.49,7.2,7.39,114700,0.0,1.0
2011-05-06,7.27,7.578,7.25,7.35,55000,7.27,7.578,7.25,7.35,55000,0.0,1.0
2011-05-09,7.6,7.6,7.25,7.26,89000,7.6,7.6,7.25,7.26,89000,0.0,1.0
2011-05-10,8.13,8.26,7.68,8.05,278700,8.13,8.26,7.68,8.05,278700,0.0,1.0
2011-05-11,7.96,8.14,7.79,8.11,107100,7.96,8.14,7.79,8.11,107100,0.0,1.0
2011-05-12,8.06,8.13,7.86,7.89,68900,8.06,8.13,7.86,7.89,68900,0.0,1.0
2011-05-13,7.81,8.08,7.77,8.08,65600,7.81,8.08,7.77,8.08,65600,0.0,1.0
2011-05-16,7.7,7.85,7.69,7.71,77300,7.7,7.85,7.69,7.71,77300,0.0,1.0
2011-05-17,7.59,7.8,7.58,7.61,44500,7.59,7.8,7.58,7.61,44500,0.0,1.0
2011-05-18,7.77,7.7899,7.62,7.64,27500,7.77,7.7899,7.62,7.64,27500,0.0,1.0
2011-05-19,8.23,8.39,7.87,7.89,177600,8.23,8.39,7.87,7.89,177600,0.0,1.0
2011-05-20,8.11,8.22,8.1,8.18,63400,8.11,8.22,8.1,8.18,63400,0.0,1.0
2011-05-23,7.91,8.05,7.9,8.0,70800,7.91,8.05,7.9,8.0,70800,0.0,1.0
2011-05-24,7.66,8.04,7.66,7.93,79100,7.66,8.04,7.66,7.93,79100,0.0,1.0
2011-05-25,7.76,7.87,7.68,7.68,50300,7.76,7.87,7.68,7.68,50300,0.0,1.0
2011-05-26,8.04,8.1,7.76,7.77,74600,8.04,8.1,7.76,7.77,74600,0.0,1.0
2011-05-27,8.1,8.15,8.0,8.12,32200,8.1,8.15,8.0,8.12,32200,0.0,1.0
2011-05-31,8.44,8.45,8.1099,8.22,134800,8.44,8.45,8.1099,8.22,134800,0.0,1.0
2011-06-01,7.88,8.43,7.86,8.43,106000,7.88,8.43,7.86,8.43,106000,0.0,1.0
2011-06-02,7.98,8.1,7.88,7.88,50700,7.98,8.1,7.88,7.88,50700,0.0,1.0
2011-06-03,7.77,7.97,7.71,7.8,101000,7.77,7.97,7.71,7.8,101000,0.0,1.0
2011-06-06,7.64,7.93,7.62,7.81,73100,7.64,7.93,7.62,7.81,73100,0.0,1.0
2011-06-07,7.7,7.82,7.63,7.75,30600,7.7,7.82,7.63,7.75,30600,0.0,1.0
2011-06-08,7.56,7.8,7.53,7.68,94400,7.56,7.8,7.53,7.68,94400,0.0,1.0
2011-06-09,7.7,7.77,7.61,7.61,57800,7.7,7.77,7.61,7.61,57800,0.0,1.0
2011-06-10,7.55,7.749,7.45,7.61,95000,7.55,7.749,7.45,7.61,95000,0.0,1.0
2011-06-13,7.29,7.6,7.29,7.6,74100,7.29,7.6,7.29,7.6,74100,0.0,1.0
2011-06-14,7.39,7.43,7.33,7.42,70100,7.39,7.43,7.33,7.42,70100,0.0,1.0
2011-06-15,7.27,7.33,7.15,7.25,101900,7.27,7.33,7.15,7.25,101900,0.0,1.0
2011-06-16,7.17,7.33,7.17,7.28,67200,7.17,7.33,7.17,7.28,67200,0.0,1.0
2011-06-17,6.98,7.3,6.91,7.23,216900,6.98,7.3,6.91,7.23,216900,0.0,1.0
2011-06-20,6.18,7.05,6.0,6.97,413100,6.18,7.05,6.0,6.97,413100,0.0,1.0
2011-06-21,6.28,6.43,6.0,6.23,267200,6.28,6.43,6.0,6.23,267200,0.0,1.0
2011-06-22,6.04,6.37,6.02,6.2,196400,6.04,6.37,6.02,6.2,196400,0.0,1.0
2011-06-23,6.1,6.15,5.78,5.99,192600,6.1,6.15,5.78,5.99,192600,0.0,1.0
2011-06-24,6.16,6.255,6.05,6.09,802500,6.16,6.255,6.05,6.09,802500,0.0,1.0
2011-06-27,6.3,6.3065,6.04,6.12,103300,6.3,6.3065,6.04,6.12,103300,0.0,1.0
2011-06-28,6.64,6.64,6.24,6.36,110500,6.64,6.64,6.24,6.36,110500,0.0,1.0
2011-06-29,6.49,6.7,6.36,6.7,225400,6.49,6.7,6.36,6.7,225400,0.0,1.0
2011-06-30,6.63,6.797,6.51,6.52,88000,6.63,6.797,6.51,6.52,88000,0.0,1.0
2011-07-01,6.9,6.99,6.57,6.66,92400,6.9,6.99,6.57,6.66,92400,0.0,1.0
2011-07-05,7.01,7.02,6.8,6.88,70000,7.01,7.02,6.8,6.88,70000,0.0,1.0
2011-07-06,7.16,7.23,6.94,6.98,87400,7.16,7.23,6.94,6.98,87400,0.0,1.0
2011-07-07,7.1,7.31,6.98,7.25,231900,7.1,7.31,6.98,7.25,231900,0.0,1.0
2011-07-08,7.24,7.25,6.93,6.97,115700,7.24,7.25,6.93,6.97,115700,0.0,1.0
2011-07-11,7.19,7.3,6.91,7.1,123600,7.19,7.3,6.91,7.1,123600,0.0,1.0
2011-07-12,6.98,7.17,6.95,7.17,153100,6.98,7.17,6.95,7.17,153100,0.0,1.0
2011-07-13,7.22,7.28,7.03,7.04,149100,7.22,7.28,7.03,7.04,149100,0.0,1.0
2011-07-14,7.08,7.45,7.03,7.22,103600,7.08,7.45,7.03,7.22,103600,0.0,1.0
2011-07-15,6.98,7.1,6.91,7.09,87800,6.98,7.1,6.91,7.09,87800,0.0,1.0
2011-07-18,7.06,7.12,6.89,6.94,148400,7.06,7.12,6.89,6.94,148400,0.0,1.0
2011-07-19,7.4,7.4,7.13,7.13,130200,7.4,7.4,7.13,7.13,130200,0.0,1.0
2011-07-20,7.29,7.46,7.17,7.41,82200,7.29,7.46,7.17,7.41,82200,0.0,1.0
2011-07-21,7.24,7.46,7.17,7.32,76100,7.24,7.46,7.17,7.32,76100,0.0,1.0
2011-07-22,6.99,7.2,6.99,7.2,111200,6.99,7.2,6.99,7.2,111200,0.0,1.0
2011-07-25,7.03,7.09,6.81,6.9,73000,7.03,7.09,6.81,6.9,73000,0.0,1.0
2011-07-26,6.88,7.02,6.87,7.0,39000,6.88,7.02,6.87,7.0,39000,0.0,1.0
2011-07-27,6.39,6.824,6.3,6.82,195200,6.39,6.824,6.3,6.82,195200,0.0,1.0
2011-07-28,6.37,6.55,6.29,6.36,79300,6.37,6.55,6.29,6.36,79300,0.0,1.0
2011-07-29,6.36,6.47,6.2,6.2,142200,6.36,6.47,6.2,6.2,142200,0.0,1.0
2011-08-01,6.23,6.5319,6.16,6.49,154300,6.23,6.5319,6.16,6.49,154300,0.0,1.0
2011-08-02,6.03,6.41,6.01,6.19,154400,6.03,6.41,6.01,6.19,154400,0.0,1.0
2011-08-03,6.16,6.2,5.94,6.02,105400,6.16,6.2,5.94,6.02,105400,0.0,1.0
2011-08-04,5.59,6.15,5.58,6.05,252800,5.59,6.15,5.58,6.05,252800,0.0,1.0
2011-08-05,4.96,5.949,4.96,5.68,390900,4.96,5.949,4.96,5.68,390900,0.0,1.0
2011-08-08,3.79,4.75,3.77,4.5,683800,3.79,4.75,3.77,4.5,683800,0.0,1.0
2011-08-09,4.51,4.62,3.82,4.0,339200,4.51,4.62,3.82,4.0,339200,0.0,1.0
2011-08-10,4.55,4.63,4.25,4.35,528900,4.55,4.63,4.25,4.35,528900,0.0,1.0
2011-08-11,5.35,5.41,4.66,4.66,299700,5.35,5.41,4.66,4.66,299700,0.0,1.0
2011-08-12,5.4,5.48,5.21,5.41,238000,5.4,5.48,5.21,5.41,238000,0.0,1.0
2011-08-15,5.46,5.52,5.0029,5.44,192800,5.46,5.52,5.0029,5.44,192800,0.0,1.0
2011-08-16,5.4,5.46,5.29,5.35,201200,5.4,5.46,5.29,5.35,201200,0.0,1.0
2011-08-17,5.45,5.47,5.36,5.47,101200,5.45,5.47,5.36,5.47,101200,0.0,1.0
2011-08-18,5.23,5.31,5.0,5.17,193800,5.23,5.31,5.0,5.17,193800,0.0,1.0
2011-08-19,5.26,5.46,5.17,5.22,131600,5.26,5.46,5.17,5.22,131600,0.0,1.0
2011-08-22,5.4,5.48,5.3,5.48,119100,5.4,5.48,5.3,5.48,119100,0.0,1.0
2011-08-23,5.58,5.67,5.4,5.4,225500,5.58,5.67,5.4,5.4,225500,0.0,1.0
2011-08-24,5.83,5.85,5.51,5.55,191500,5.83,5.85,5.51,5.55,191500,0.0,1.0
2011-08-25,5.82,5.93,5.74,5.9,258100,5.82,5.93,5.74,5.9,258100,0.0,1.0
2011-08-26,6.04,6.07,5.72,5.73,228500,6.04,6.07,5.72,5.73,228500,0.0,1.0
2011-08-29,6.13,6.21,6.04,6.13,137800,6.13,6.21,6.04,6.13,137800,0.0,1.0
2011-08-30,6.01,6.09,5.95,6.08,129400,6.01,6.09,5.95,6.08,129400,0.0,1.0
2011-08-31,5.95,6.16,5.93,6.04,296900,5.95,6.16,5.93,6.04,296900,0.0,1.0
2011-09-01,5.95,6.03,5.85,5.94,344000,5.95,6.03,5.85,5.94,344000,0.0,1.0
2011-09-02,5.85,5.95,5.7,5.72,187600,5.85,5.95,5.7,5.72,187600,0.0,1.0
2011-09-06,5.76,5.78,5.55,5.56,270900,5.76,5.78,5.55,5.56,270900,0.0,1.0
2011-09-07,5.99,6.03,5.8,5.92,374100,5.99,6.03,5.8,5.92,374100,0.0,1.0
2011-09-08,5.76,6.0255,5.72,5.91,186000,5.76,6.0255,5.72,5.91,186000,0.0,1.0
2011-09-09,5.7,5.81,5.55,5.61,150100,5.7,5.81,5.55,5.61,150100,0.0,1.0
2011-09-12,5.91,5.92,5.56,5.56,90200,5.91,5.92,5.56,5.56,90200,0.0,1.0
2011-09-13,6.0,6.06,5.85,5.93,96500,6.0,6.06,5.85,5.93,96500,0.0,1.0
2011-09-14,5.96,6.08,5.86,6.06,77400,5.96,6.08,5.86,6.06,77400,0.0,1.0
2011-09-15,5.96,6.02,5.83,6.02,47700,5.96,6.02,5.83,6.02,47700,0.0,1.0
2011-09-16,6.08,6.09,5.861,5.97,135100,6.08,6.09,5.861,5.97,135100,0.0,1.0
2011-09-19,5.99,6.096,5.84,5.9,47400,5.99,6.096,5.84,5.9,47400,0.0,1.0
2011-09-20,5.68,6.069,5.6,6.02,130800,5.68,6.069,5.6,6.02,130800,0.0,1.0
2011-09-21,5.63,5.84,5.61,5.67,80200,5.63,5.84,5.61,5.67,80200,0.0,1.0
2011-09-22,5.6,5.66,5.37,5.38,131500,5.6,5.66,5.37,5.38,131500,0.0,1.0
2011-09-23,5.85,5.86,5.6,5.6,98700,5.85,5.86,5.6,5.6,98700,0.0,1.0
2011-09-26,5.99,6.05,5.83,5.9,124900,5.99,6.05,5.83,5.9,124900,0.0,1.0
2011-09-27,5.84,6.14,5.74,6.14,141000,5.84,6.14,5.74,6.14,141000,0.0,1.0
2011-09-28,5.51,5.88,5.5,5.82,74300,5.51,5.88,5.5,5.82,74300,0.0,1.0
2011-09-29,5.98,6.01,5.72,5.72,137300,5.98,6.01,5.72,5.72,137300,0.0,1.0
2011-09-30,5.82,6.02,5.73,5.83,149000,5.82,6.02,5.73,5.83,149000,0.0,1.0
2011-10-03,4.81,5.935,4.8,5.73,169900,4.81,5.935,4.8,5.73,169900,0.0,1.0
2011-10-04,5.25,5.3,4.7,4.76,170800,5.25,5.3,4.7,4.76,170800,0.0,1.0
2011-10-05,5.23,5.3,4.905,5.04,100800,5.23,5.3,4.905,5.04,100800,0.0,1.0
2011-10-06,5.41,5.44,5.16,5.19,98900,5.41,5.44,5.16,5.19,98900,0.0,1.0
2011-10-07,5.25,5.44,5.1,5.42,69400,5.25,5.44,5.1,5.42,69400,0.0,1.0
2011-10-10,5.7,5.71,5.33,5.37,119700,5.7,5.71,5.33,5.37,119700,0.0,1.0
2011-10-11,5.71,5.74,5.55,5.63,61700,5.71,5.74,5.55,5.63,61700,0.0,1.0
2011-10-12,5.85,5.91,5.61,5.79,147500,5.85,5.91,5.61,5.79,147500,0.0,1.0
2011-10-13,5.65,5.8,5.58,5.79,53700,5.65,5.8,5.58,5.79,53700,0.0,1.0
2011-10-14,5.72,5.75,5.69,5.73,76500,5.72,5.75,5.69,5.73,76500,0.0,1.0
2011-10-17,5.36,5.701,5.34,5.65,67900,5.36,5.701,5.34,5.65,67900,0.0,1.0
2011-10-18,5.38,5.49,5.28,5.37,96800,5.38,5.49,5.28,5.37,96800,0.0,1.0
2011-10-19,4.99,5.38,4.94,5.36,131900,4.99,5.38,4.94,5.36,131900,0.0,1.0
2011-10-20,4.84,5.0,4.74,4.99,105600,4.84,5.0,4.74,4.99,105600,0.0,1.0
2011-10-21,5.02,5.04,4.7836,4.95,123900,5.02,5.04,4.7836,4.95,123900,0.0,1.0
2011-10-24,5.06,5.41,5.04,5.05,195200,5.06,5.41,5.04,5.05,195200,0.0,1.0
2011-10-25,5.0,5.26,4.99,5.0,93400,5.0,5.26,4.99,5.0,93400,0.0,1.0
2011-10-26,5.32,5.4,4.96,5.11,119200,5.32,5.4,4.96,5.11,119200,0.0,1.0
2011-10-27,5.73,5.75,5.43,5.57,137300,5.73,5.75,5.43,5.57,137300,0.0,1.0
2011-10-28,5.63,5.82,5.61,5.68,51400,5.63,5.82,5.61,5.68,51400,0.0,1.0
2011-10-31,5.54,5.75,5.49,5.49,104700,5.54,5.75,5.49,5.49,104700,0.0,1.0
2011-11-01,5.12,5.5,5.07,5.28,114400,5.12,5.5,5.07,5.28,114400,0.0,1.0
2011-11-02,5.58,5.6,5.25,5.25,78000,5.58,5.6,5.25,5.25,78000,0.0,1.0
2011-11-03,5.69,5.74,5.43,5.68,105800,5.69,5.74,5.43,5.68,105800,0.0,1.0
2011-11-04,5.51,5.73,5.465,5.6,45800,5.51,5.73,5.465,5.6,45800,0.0,1.0
2011-11-07,5.43,5.58,5.2,5.49,82300,5.43,5.58,5.2,5.49,82300,0.0,1.0
2011-11-08,6.7,6.93,5.77,5.84,629400,6.7,6.93,5.77,5.84,629400,0.0,1.0
2011-11-09,6.32,6.7,6.27,6.45,169800,6.32,6.7,6.27,6.45,169800,0.0,1.0
2011-11-10,6.6,6.8,6.29,6.46,114700,6.6,6.8,6.29,6.46,114700,0.0,1.0
2011-11-11,6.66,6.75,6.52,6.7,99400,6.66,6.75,6.52,6.7,99400,0.0,1.0
2011-11-14,6.38,6.8,6.28,6.6,131800,6.38,6.8,6.28,6.6,131800,0.0,1.0
2011-11-15,6.58,6.63,6.16,6.35,92600,6.58,6.63,6.16,6.35,92600,0.0,1.0
2011-11-16,6.15,6.53,6.13,6.48,165400,6.15,6.53,6.13,6.48,165400,0.0,1.0
2011-11-17,5.96,6.3,5.9008,6.17,140800,5.96,6.3,5.9008,6.17,140800,0.0,1.0
2011-11-18,5.92,6.15,5.88,5.98,136100,5.92,6.15,5.88,5.98,136100,0.0,1.0
2011-11-21,5.97,6.03,5.77,5.89,141300,5.97,6.03,5.77,5.89,141300,0.0,1.0
2011-11-22,5.81,6.13,5.78,5.96,105000,5.81,6.13,5.78,5.96,105000,0.0,1.0
2011-11-23,5.54,5.85,5.5,5.73,112000,5.54,5.85,5.5,5.73,112000,0.0,1.0
2011-11-25,5.23,5.65,5.21,5.49,89500,5.23,5.65,5.21,5.49,89500,0.0,1.0
2011-11-28,5.82,5.88,5.34,5.34,167400,5.82,5.88,5.34,5.34,167400,0.0,1.0
2011-11-29,5.57,5.8,5.55,5.79,89800,5.57,5.8,5.55,5.79,89800,0.0,1.0
2011-11-30,5.79,6.06,5.686,5.88,637100,5.79,6.06,5.686,5.88,637100,0.0,1.0
2011-12-01,5.85,5.95,5.77,5.79,89700,5.85,5.95,5.77,5.79,89700,0.0,1.0
2011-12-02,5.84,5.97,5.78,5.97,66500,5.84,5.97,5.78,5.97,66500,0.0,1.0
2011-12-05,6.06,6.07,5.75,5.98,114000,6.06,6.07,5.75,5.98,114000,0.0,1.0
2011-12-06,6.28,6.4,5.99,6.06,146800,6.28,6.4,5.99,6.06,146800,0.0,1.0
2011-12-07,6.28,6.3998,6.05,6.24,97900,6.28,6.3998,6.05,6.24,97900,0.0,1.0
2011-12-08,5.99,6.24,5.94,6.24,121200,5.99,6.24,5.94,6.24,121200,0.0,1.0
2011-12-09,6.22,6.35,6.02,6.02,113400,6.22,6.35,6.02,6.02,113400,0.0,1.0
2011-12-12,6.05,6.23,5.98,6.23,113300,6.05,6.23,5.98,6.23,113300,0.0,1.0
2011-12-13,5.68,6.14,5.65,6.11,76600,5.68,6.14,5.65,6.11,76600,0.0,1.0
2011-12-14,5.84,5.86,5.52,5.59,95600,5.84,5.86,5.52,5.59,95600,0.0,1.0
2011-12-15,6.02,6.04,5.87,5.94,127000,6.02,6.04,5.87,5.94,127000,0.0,1.0
2011-12-16,6.0,6.11,5.89,6.04,122000,6.0,6.11,5.89,6.04,122000,0.0,1.0
2011-12-19,5.72,6.1,5.69,6.03,84700,5.72,6.1,5.69,6.03,84700,0.0,1.0
2011-12-20,6.01,6.14,5.838,5.88,116700,6.01,6.14,5.838,5.88,116700,0.0,1.0
2011-12-21,6.11,6.13,5.84,5.95,50000,6.11,6.13,5.84,5.95,50000,0.0,1.0
2011-12-22,6.38,6.45,6.07,6.16,104300,6.38,6.45,6.07,6.16,104300,0.0,1.0
2011-12-23,6.84,6.88,6.6,6.75,174700,6.84,6.88,6.6,6.75,174700,0.0,1.0
2011-12-27,6.89,7.01,6.75,6.88,97000,6.89,7.01,6.75,6.88,97000,0.0,1.0
2011-12-28,6.75,6.95,6.74,6.89,115200,6.75,6.95,6.74,6.89,115200,0.0,1.0
2011-12-29,6.71,6.88,6.61,6.76,97500,6.71,6.88,6.61,6.76,97500,0.0,1.0
2011-12-30,6.58,6.7,6.42,6.69,135600,6.58,6.7,6.42,6.69,135600,0.0,1.0
2012-01-03,6.06,6.56,5.74,6.56,379400,6.06,6.56,5.74,6.56,379400,0.0,1.0
2012-01-04,5.91,6.12,5.9,6.01,108100,5.91,6.12,5.9,6.01,108100,0.0,1.0
2012-01-05,5.94,5.9499,5.77,5.89,69600,5.94,5.9499,5.77,5.89,69600,0.0,1.0
2012-01-06,6.05,6.19,5.89,5.94,84900,6.05,6.19,5.89,5.94,84900,0.0,1.0
2012-01-09,6.06,6.14,6.0,6.09,71700,6.06,6.14,6.0,6.09,71700,0.0,1.0
2012-01-10,6.3,6.3,6.1,6.16,80500,6.3,6.3,6.1,6.16,80500,0.0,1.0
2012-01-11,6.41,6.42,6.1599,6.32,85900,6.41,6.42,6.1599,6.32,85900,0.0,1.0
2012-01-12,6.47,6.55,6.3,6.41,86000,6.47,6.55,6.3,6.41,86000,0.0,1.0
2012-01-13,6.24,6.37,6.181,6.37,46900,6.24,6.37,6.181,6.37,46900,0.0,1.0
2012-01-17,5.92,6.28,5.9,6.28,194900,5.92,6.28,5.9,6.28,194900,0.0,1.0
2012-01-18,6.08,6.09,5.9,5.9,83200,6.08,6.09,5.9,5.9,83200,0.0,1.0
2012-01-19,6.06,6.13,6.0101,6.13,52900,6.06,6.13,6.0101,6.13,52900,0.0,1.0
2012-01-20,6.18,6.22,6.05,6.05,73200,6.18,6.22,6.05,6.05,73200,0.0,1.0
2012-01-23,6.16,6.24,6.05,6.2,53100,6.16,6.24,6.05,6.2,53100,0.0,1.0
2012-01-24,6.23,6.25,6.0685,6.1,58900,6.23,6.25,6.0685,6.1,58900,0.0,1.0
2012-01-25,6.09,6.24,6.06,6.24,60400,6.09,6.24,6.06,6.24,60400,0.0,1.0
2012-01-26,6.03,6.2299,5.931,6.12,89700,6.03,6.2299,5.931,6.12,89700,0.0,1.0
2012-01-27,6.19,6.22,5.86,6.0,56300,6.19,6.22,5.86,6.0,56300,0.0,1.0
2012-01-30,6.06,6.16,5.99,6.12,34900,6.06,6.16,5.99,6.12,34900,0.0,1.0
2012-01-31,6.03,6.12,5.9708,6.12,42000,6.03,6.12,5.9708,6.12,42000,0.0,1.0
2012-02-01,6.1,6.14,5.96,6.07,71400,6.1,6.14,5.96,6.07,71400,0.0,1.0
2012-02-02,6.23,6.27,6.1,6.1,53700,6.23,6.27,6.1,6.1,53700,0.0,1.0
2012-02-03,6.45,6.48,6.2401,6.34,93600,6.45,6.48,6.2401,6.34,93600,0.0,1.0
2012-02-06,6.26,6.49,6.2,6.38,39700,6.26,6.49,6.2,6.38,39700,0.0,1.0
2012-02-07,6.19,6.34,6.16,6.24,23400,6.19,6.34,6.16,6.24,23400,0.0,1.0
2012-02-08,6.23,6.28,6.13,6.21,30600,6.23,6.28,6.13,6.21,30600,0.0,1.0
2012-02-09,6.21,6.27,6.1629,6.25,43200,6.21,6.27,6.1629,6.25,43200,0.0,1.0
2012-02-10,6.06,6.16,6.0,6.13,91700,6.06,6.16,6.0,6.13,91700,0.0,1.0
2012-02-13,6.05,6.3,6.01,6.11,43000,6.05,6.3,6.01,6.11,43000,0.0,1.0
2012-02-14,6.23,6.24,5.97,6.02,53200,6.23,6.24,5.97,6.02,53200,0.0,1.0
2012-02-15,6.05,6.27,6.0,6.27,52800,6.05,6.27,6.0,6.27,52800,0.0,1.0
2012-02-16,6.27,6.27,6.02,6.04,62100,6.27,6.27,6.02,6.04,62100,0.0,1.0
2012-02-17,6.42,6.48,6.23,6.3,64800,6.42,6.48,6.23,6.3,64800,0.0,1.0
2012-02-21,6.43,6.66,6.34,6.38,97500,6.43,6.66,6.34,6.38,97500,0.0,1.0
2012-02-22,6.4,6.5,6.36,6.44,58400,6.4,6.5,6.36,6.44,58400,0.0,1.0
2012-02-23,6.76,6.9,6.5,6.51,200400,6.76,6.9,6.5,6.51,200400,0.0,1.0
2012-02-24,6.47,6.91,6.4,6.85,116000,6.47,6.91,6.4,6.85,116000,0.0,1.0
2012-02-27,6.56,6.59,6.32,6.39,44600,6.56,6.59,6.32,6.39,44600,0.0,1.0
2012-02-28,6.54,6.58,6.36,6.54,60100,6.54,6.58,6.36,6.54,60100,0.0,1.0
2012-02-29,6.19,6.58,6.18,6.55,113300,6.19,6.58,6.18,6.55,113300,0.0,1.0
2012-03-01,5.89,6.3,5.87,6.26,163700,5.89,6.3,5.87,6.26,163700,0.0,1.0
2012-03-02,5.7,5.99,5.64,5.92,184800,5.7,5.99,5.64,5.92,184800,0.0,1.0
2012-03-05,5.6,5.76,5.555,5.71,146300,5.6,5.76,5.555,5.71,146300,0.0,1.0
2012-03-06,5.6,5.73,5.5,5.55,217600,5.6,5.73,5.5,5.55,217600,0.0,1.0
2012-03-07,5.5,5.706,5.45,5.61,114300,5.5,5.706,5.45,5.61,114300,0.0,1.0
2012-03-08,5.25,5.55,5.24,5.55,181900,5.25,5.55,5.24,5.55,181900,0.0,1.0
2012-03-09,5.43,5.5199,5.25,5.25,94300,5.43,5.5199,5.25,5.25,94300,0.0,1.0
2012-03-12,5.44,5.5,5.42,5.46,86300,5.44,5.5,5.42,5.46,86300,0.0,1.0
2012-03-13,5.76,5.77,5.48,5.5,101300,5.76,5.77,5.48,5.5,101300,0.0,1.0
2012-03-14,5.32,5.771,5.25,5.77,270100,5.32,5.771,5.25,5.77,270100,0.0,1.0
2012-03-15,5.45,5.579,5.291,5.3,209800,5.45,5.579,5.291,5.3,209800,0.0,1.0
2012-03-16,5.56,5.6,5.43,5.48,178500,5.56,5.6,5.43,5.48,178500,0.0,1.0
2012-03-19,5.67,5.86,5.53,5.55,182400,5.67,5.86,5.53,5.55,182400,0.0,1.0
2012-03-20,5.85,5.94,5.61,5.61,111900,5.85,5.94,5.61,5.61,111900,0.0,1.0
2012-03-21,5.72,5.891,5.72,5.87,78100,5.72,5.891,5.72,5.87,78100,0.0,1.0
2012-03-22,5.63,5.67,5.53,5.62,93200,5.63,5.67,5.53,5.62,93200,0.0,1.0
2012-03-23,5.59,5.7145,5.56,5.65,106600,5.59,5.7145,5.56,5.65,106600,0.0,1.0
2012-03-26,5.59,5.69,5.57,5.66,65800,5.59,5.69,5.57,5.66,65800,0.0,1.0
2012-03-27,5.61,5.69,5.5,5.58,62900,5.61,5.69,5.5,5.58,62900,0.0,1.0
2012-03-28,5.56,5.64,5.53,5.64,40700,5.56,5.64,5.53,5.64,40700,0.0,1.0
2012-03-29,5.54,5.54,5.35,5.5,64300,5.54,5.54,5.35,5.5,64300,0.0,1.0
2012-03-30,5.46,5.59,5.43,5.59,57500,5.46,5.59,5.43,5.59,57500,0.0,1.0
2012-04-02,5.57,5.58,5.3701,5.44,45400,5.57,5.58,5.3701,5.44,45400,0.0,1.0
2012-04-03,5.43,5.55,5.36,5.55,118200,5.43,5.55,5.36,5.55,118200,0.0,1.0
2012-04-04,5.32,5.38,5.23,5.33,203800,5.32,5.38,5.23,5.33,203800,0.0,1.0
2012-04-05,5.28,5.39,5.25,5.28,90400,5.28,5.39,5.25,5.28,90400,0.0,1.0
2012-04-09,5.15,5.21,4.98,5.13,123000,5.15,5.21,4.98,5.13,123000,0.0,1.0
2012-04-10,4.9,5.14,4.83,5.11,160900,4.9,5.14,4.83,5.11,160900,0.0,1.0
2012-04-11,5.02,5.08,4.96,4.96,53100,5.02,5.08,4.96,4.96,53100,0.0,1.0
2012-04-12,5.0,5.08,4.96,5.02,47700,5.0,5.08,4.96,5.02,47700,0.0,1.0
2012-04-13,4.86,5.03,4.85,4.98,53300,4.86,5.03,4.85,4.98,53300,0.0,1.0
2012-04-16,4.82,4.88,4.76,4.88,37200,4.82,4.88,4.76,4.88,37200,0.0,1.0
2012-04-17,4.92,5.02,4.86,4.86,39300,4.92,5.02,4.86,4.86,39300,0.0,1.0
2012-04-18,4.81,4.93,4.78,4.9,47600,4.81,4.93,4.78,4.9,47600,0.0,1.0
2012-04-19,4.74,4.86,4.74,4.83,37000,4.74,4.86,4.74,4.83,37000,0.0,1.0
2012-04-20,4.68,4.85,4.66,4.85,55200,4.68,4.85,4.66,4.85,55200,0.0,1.0
2012-04-23,4.37,4.6,4.35,4.6,103500,4.37,4.6,4.35,4.6,103500,0.0,1.0
2012-04-24,4.545,4.55,4.37,4.39,84600,4.545,4.55,4.37,4.39,84600,0.0,1.0
2012-04-25,4.66,4.69,4.5,4.61,58000,4.66,4.69,4.5,4.61,58000,0.0,1.0
2012-04-26,4.68,4.69,4.63,4.65,41500,4.68,4.69,4.63,4.65,41500,0.0,1.0
2012-04-27,4.69,4.7,4.62,4.68,58100,4.69,4.7,4.62,4.68,58100,0.0,1.0
2012-04-30,4.63,4.68,4.6,4.68,59000,4.63,4.68,4.6,4.68,59000,0.0,1.0
2012-05-01,4.64,4.712,4.6,4.63,94000,4.64,4.712,4.6,4.63,94000,0.0,1.0
2012-05-02,4.61,4.66,4.52,4.61,128500,4.61,4.66,4.52,4.61,128500,0.0,1.0
2012-05-03,4.6,4.63,4.58,4.6,61000,4.6,4.63,4.58,4.6,61000,0.0,1.0
2012-05-04,4.48,4.58,4.46,4.54,132600,4.48,4.58,4.46,4.54,132600,0.0,1.0
2012-05-07,4.55,4.57,4.423,4.45,80000,4.55,4.57,4.423,4.45,80000,0.0,1.0
2012-05-08,4.65,4.7,4.5,4.5,52600,4.65,4.7,4.5,4.5,52600,0.0,1.0
2012-05-09,4.44,4.65,4.4395,4.65,62000,4.44,4.65,4.4395,4.65,62000,0.0,1.0
2012-05-10,4.11,4.61,4.11,4.47,105000,4.11,4.61,4.11,4.47,105000,0.0,1.0
2012-05-11,4.09,4.25,4.06,4.06,117000,4.09,4.25,4.06,4.06,117000,0.0,1.0
2012-05-14,4.0,4.21,4.0,4.05,64800,4.0,4.21,4.0,4.05,64800,0.0,1.0
2012-05-15,4.05,4.3699,4.02,4.02,111000,4.05,4.3699,4.02,4.02,111000,0.0,1.0
2012-05-16,3.9,4.28,3.89,4.08,109800,3.9,4.28,3.89,4.08,109800,0.0,1.0
2012-05-17,3.85,3.91,3.8,3.89,92800,3.85,3.91,3.8,3.89,92800,0.0,1.0
2012-05-18,3.58,3.93,3.5409,3.83,280800,3.58,3.93,3.5409,3.83,280800,0.0,1.0
2012-05-21,3.68,3.7799,3.6,3.6,159800,3.68,3.7799,3.6,3.6,159800,0.0,1.0
2012-05-22,3.53,3.74,3.5,3.69,141000,3.53,3.74,3.5,3.69,141000,0.0,1.0
2012-05-23,3.53,3.6,3.47,3.5,100000,3.53,3.6,3.47,3.5,100000,0.0,1.0
2012-05-24,3.49,3.5607,3.48,3.55,177200,3.49,3.5607,3.48,3.55,177200,0.0,1.0
2012-05-25,3.5,3.6099,3.49,3.5,588800,3.5,3.6099,3.49,3.5,588800,0.0,1.0
2012-05-29,3.63,3.71,3.52,3.55,420300,3.63,3.71,3.52,3.55,420300,0.0,1.0
2012-05-30,3.82,3.93,3.6,3.61,290600,3.82,3.93,3.6,3.61,290600,0.0,1.0
2012-05-31,4.01,4.06,3.71,3.81,368500,4.01,4.06,3.71,3.81,368500,0.0,1.0
2012-06-01,4.1,4.24,3.89,3.9,166100,4.1,4.24,3.89,3.9,166100,0.0,1.0
2012-06-04,4.39,4.41,4.01,4.12,208400,4.39,4.41,4.01,4.12,208400,0.0,1.0
2012-06-05,4.69,4.7,4.37,4.41,295600,4.69,4.7,4.37,4.41,295600,0.0,1.0
2012-06-06,4.78,4.99,4.71,4.71,260100,4.78,4.99,4.71,4.71,260100,0.0,1.0
2012-06-07,4.54,5.0,4.53,4.86,257000,4.54,5.0,4.53,4.86,257000,0.0,1.0
2012-06-08,4.21,4.86,4.08,4.55,336500,4.21,4.86,4.08,4.55,336500,0.0,1.0
2012-06-11,4.52,4.58,4.11,4.26,217600,4.52,4.58,4.11,4.26,217600,0.0,1.0
2012-06-12,4.78,4.84,4.16,4.56,229700,4.78,4.84,4.16,4.56,229700,0.0,1.0
2012-06-13,4.86,4.99,4.72,4.78,206500,4.86,4.99,4.72,4.78,206500,0.0,1.0
2012-06-14,4.81,4.89,4.655,4.86,231100,4.81,4.89,4.655,4.86,231100,0.0,1.0
2012-06-15,4.63,4.85,4.61,4.79,199200,4.63,4.85,4.61,4.79,199200,0.0,1.0
2012-06-18,4.76,4.79,4.52,4.57,212300,4.76,4.79,4.52,4.57,212300,0.0,1.0
2012-06-19,4.85,4.92,4.77,4.77,277900,4.85,4.92,4.77,4.77,277900,0.0,1.0
2012-06-20,4.99,5.13,4.83,4.83,247600,4.99,5.13,4.83,4.83,247600,0.0,1.0
2012-06-21,4.74,5.06,4.71,4.97,252900,4.74,5.06,4.71,4.97,252900,0.0,1.0
2012-06-22,4.85,4.97,4.76,4.76,2839300,4.85,4.97,4.76,4.76,2839300,0.0,1.0
2012-06-25,4.98,5.04,4.86,4.86,180200,4.98,5.04,4.86,4.86,180200,0.0,1.0
2012-06-26,5.0,5.03,4.98,5.0,207900,5.0,5.03,4.98,5.0,207900,0.0,1.0
2012-06-27,4.95,5.09,4.94,5.04,168500,4.95,5.09,4.94,5.04,168500,0.0,1.0
2012-06-28,4.81,4.91,4.75,4.89,165300,4.81,4.91,4.75,4.89,165300,0.0,1.0
2012-06-29,4.88,5.04,4.85,4.93,170500,4.88,5.04,4.85,4.93,170500,0.0,1.0
2012-07-02,4.73,4.95,4.711,4.91,140400,4.73,4.95,4.711,4.91,140400,0.0,1.0
2012-07-03,4.86,4.9195,4.69,4.72,36800,4.86,4.9195,4.69,4.72,36800,0.0,1.0
2012-07-05,4.8,4.95,4.76,4.86,109900,4.8,4.95,4.76,4.86,109900,0.0,1.0
2012-07-06,4.55,4.79,4.55,4.75,79200,4.55,4.79,4.55,4.75,79200,0.0,1.0
2012-07-09,4.63,4.69,4.57,4.57,47100,4.63,4.69,4.57,4.57,47100,0.0,1.0
2012-07-10,4.57,4.68,4.57,4.64,22800,4.57,4.68,4.57,4.64,22800,0.0,1.0
2012-07-11,4.57,4.65,4.53,4.58,75500,4.57,4.65,4.53,4.58,75500,0.0,1.0
2012-07-12,4.59,4.62,4.53,4.53,58200,4.59,4.62,4.53,4.53,58200,0.0,1.0
2012-07-13,4.6,4.68,4.54,4.6,30200,4.6,4.68,4.54,4.6,30200,0.0,1.0
2012-07-16,4.57,4.62,4.51,4.61,60700,4.57,4.62,4.51,4.61,60700,0.0,1.0
2012-07-17,5.39,5.4299,4.84,4.95,631900,5.39,5.4299,4.84,4.95,631900,0.0,1.0
2012-07-18,5.32,5.57,5.23,5.35,959600,5.32,5.57,5.23,5.35,959600,0.0,1.0
2012-07-19,5.32,5.49,5.27,5.32,110200,5.32,5.49,5.27,5.32,110200,0.0,1.0
2012-07-20,5.16,5.37,5.07,5.29,116400,5.16,5.37,5.07,5.29,116400,0.0,1.0
2012-07-23,5.35,5.42,5.05,5.05,98100,5.35,5.42,5.05,5.05,98100,0.0,1.0
2012-07-24,5.28,5.38,5.2401,5.34,82600,5.28,5.38,5.2401,5.34,82600,0.0,1.0
2012-07-25,5.15,5.35,5.13,5.31,63600,5.15,5.35,5.13,5.31,63600,0.0,1.0
2012-07-26,5.11,5.31,5.0,5.2,69100,5.11,5.31,5.0,5.2,69100,0.0,1.0
2012-07-27,5.11,5.16,5.0,5.16,45300,5.11,5.16,5.0,5.16,45300,0.0,1.0
2012-07-30,5.16,5.2291,5.11,5.12,20400,5.16,5.2291,5.11,5.12,20400,0.0,1.0
2012-07-31,5.235,5.36,5.06,5.18,115200,5.235,5.36,5.06,5.18,115200,0.0,1.0
2012-08-01,5.33,5.36,5.24,5.28,61300,5.33,5.36,5.24,5.28,61300,0.0,1.0
2012-08-02,5.17,5.3,5.15,5.26,28700,5.17,5.3,5.15,5.26,28700,0.0,1.0
2012-08-03,5.29,5.31,5.21,5.24,30000,5.29,5.31,5.21,5.24,30000,0.0,1.0
2012-08-06,5.51,5.568,5.3,5.3,109900,5.51,5.568,5.3,5.3,109900,0.0,1.0
2012-08-07,4.89,5.2,4.8,5.0,321200,4.89,5.2,4.8,5.0,321200,0.0,1.0
2012-08-08,4.9,4.99,4.86,4.89,88400,4.9,4.99,4.86,4.89,88400,0.0,1.0
2012-08-09,4.91,4.92,4.9,4.9,53500,4.91,4.92,4.9,4.9,53500,0.0,1.0
2012-08-10,4.9,5.0,4.875,4.9,63000,4.9,5.0,4.875,4.9,63000,0.0,1.0
2012-08-13,4.92,4.96,4.88,4.88,23500,4.92,4.96,4.88,4.88,23500,0.0,1.0
2012-08-14,4.91,4.95,4.9,4.92,22400,4.91,4.95,4.9,4.92,22400,0.0,1.0
2012-08-15,4.94,5.05,4.9,4.9,32200,4.94,5.05,4.9,4.9,32200,0.0,1.0
2012-08-16,4.99,5.09,4.96,4.9803,42900,4.99,5.09,4.96,4.9803,42900,0.0,1.0
2012-08-17,4.95,5.0,4.9101,5.0,22500,4.95,5.0,4.9101,5.0,22500,0.0,1.0
2012-08-20,5.14,5.14,4.92,4.96,60900,5.14,5.14,4.92,4.96,60900,0.0,1.0
2012-08-21,5.13,5.38,5.09,5.18,57500,5.13,5.38,5.09,5.18,57500,0.0,1.0
2012-08-22,4.92,5.08,4.8703,5.08,66500,4.92,5.08,4.8703,5.08,66500,0.0,1.0
2012-08-23,4.905,4.94,4.85,4.9,35200,4.905,4.94,4.85,4.9,35200,0.0,1.0
2012-08-24,4.91,4.94,4.9,4.9,13100,4.91,4.94,4.9,4.9,13100,0.0,1.0
2012-08-27,4.68,4.93,4.65,4.91,66200,4.68,4.93,4.65,4.91,66200,0.0,1.0
2012-08-28,4.78,4.82,4.65,4.65,44100,4.78,4.82,4.65,4.65,44100,0.0,1.0
2012-08-29,4.84,4.95,4.77,4.77,46400,4.84,4.95,4.77,4.77,46400,0.0,1.0
2012-08-30,4.97,4.98,4.82,4.82,41600,4.97,4.98,4.82,4.82,41600,0.0,1.0
2012-08-31,4.93,4.99,4.9,4.99,12000,4.93,4.99,4.9,4.99,12000,0.0,1.0
2012-09-04,4.99,5.02,4.78,4.9,59500,4.99,5.02,4.78,4.9,59500,0.0,1.0
2012-09-05,5.02,5.05,4.88,4.96,52800,5.02,5.05,4.88,4.96,52800,0.0,1.0
2012-09-06,4.91,5.03,4.91,5.03,44700,4.91,5.03,4.91,5.03,44700,0.0,1.0
2012-09-07,4.98,5.03,4.95,4.96,35800,4.98,5.03,4.95,4.96,35800,0.0,1.0
2012-09-10,4.87,5.5,4.78,5.04,24500,4.87,5.5,4.78,5.04,24500,0.0,1.0
2012-09-11,4.86,4.88,4.79,4.88,17300,4.86,4.88,4.79,4.88,17300,0.0,1.0
2012-09-12,4.81,4.85,4.65,4.8,36200,4.81,4.85,4.65,4.8,36200,0.0,1.0
2012-09-13,4.89,4.9,4.71,4.78,35700,4.89,4.9,4.71,4.78,35700,0.0,1.0
2012-09-14,5.03,5.05,4.68,4.87,33200,5.03,5.05,4.68,4.87,33200,0.0,1.0
2012-09-17,4.86,5.02,4.7805,5.0,40200,4.86,5.02,4.7805,5.0,40200,0.0,1.0
2012-09-18,4.77,4.91,4.724,4.81,26500,4.77,4.91,4.724,4.81,26500,0.0,1.0
2012-09-19,4.77,4.78,4.75,4.75,24400,4.77,4.78,4.75,4.75,24400,0.0,1.0
2012-09-20,4.72,4.79,4.71,4.75,23500,4.72,4.79,4.71,4.75,23500,0.0,1.0
2012-09-21,4.65,4.726,4.6,4.726,55400,4.65,4.726,4.6,4.726,55400,0.0,1.0
2012-09-24,4.61,4.67,4.57,4.65,34800,4.61,4.67,4.57,4.65,34800,0.0,1.0
2012-09-25,4.47,4.64,4.45,4.61,40900,4.47,4.64,4.45,4.61,40900,0.0,1.0
2012-09-26,4.3,4.4896,4.258,4.47,34800,4.3,4.4896,4.258,4.47,34800,0.0,1.0
2012-09-27,4.16,4.3999,4.1,4.29,113200,4.16,4.3999,4.1,4.29,113200,0.0,1.0
2012-09-28,4.17,4.23,4.16,4.19,27800,4.17,4.23,4.16,4.19,27800,0.0,1.0
2012-10-01,4.17,4.2,4.12,4.17,32900,4.17,4.2,4.12,4.17,32900,0.0,1.0
2012-10-02,4.32,4.51,4.17,4.21,42100,4.32,4.51,4.17,4.21,42100,0.0,1.0
2012-10-03,4.27,4.41,4.265,4.37,31200,4.27,4.41,4.265,4.37,31200,0.0,1.0
2012-10-04,4.3,4.33,4.26,4.31,23100,4.3,4.33,4.26,4.31,23100,0.0,1.0
2012-10-05,4.38,4.44,4.25,4.28,16400,4.38,4.44,4.25,4.28,16400,0.0,1.0
2012-10-08,4.31,4.42,4.26,4.33,14900,4.31,4.42,4.26,4.33,14900,0.0,1.0
2012-10-09,4.14,4.36,4.14,4.28,29900,4.14,4.36,4.14,4.28,29900,0.0,1.0
2012-10-10,4.2,4.2,4.1,4.1,24100,4.2,4.2,4.1,4.1,24100,0.0,1.0
2012-10-11,4.29,4.39,4.18,4.24,12300,4.29,4.39,4.18,4.24,12300,0.0,1.0
2012-10-12,4.175,4.37,4.15,4.26,15100,4.175,4.37,4.15,4.26,15100,0.0,1.0
2012-10-15,4.1,4.37,4.1,4.14,36000,4.1,4.37,4.1,4.14,36000,0.0,1.0
2012-10-16,4.06,4.15,3.93,4.1,59300,4.06,4.15,3.93,4.1,59300,0.0,1.0
2012-10-17,4.11,4.25,4.01,4.05,61500,4.11,4.25,4.01,4.05,61500,0.0,1.0
2012-10-18,4.03,4.17,4.01,4.1,35900,4.03,4.17,4.01,4.1,35900,0.0,1.0
2012-10-19,3.9,4.11,3.9,4.04,54700,3.9,4.11,3.9,4.04,54700,0.0,1.0
2012-10-22,3.91,4.0,3.82,3.88,44700,3.91,4.0,3.82,3.88,44700,0.0,1.0
2012-10-23,3.83,3.9,3.77,3.9,51900,3.83,3.9,3.77,3.9,51900,0.0,1.0
2012-10-24,4.09,4.15,3.84,3.84,67900,4.09,4.15,3.84,3.84,67900,0.0,1.0
2012-10-25,4.04,4.15,3.97,4.09,16700,4.04,4.15,3.97,4.09,16700,0.0,1.0
2012-10-26,4.06,4.1,3.98,4.03,51700,4.06,4.1,3.98,4.03,51700,0.0,1.0
2012-10-31,4.08,4.17,4.06,4.13,29400,4.08,4.17,4.06,4.13,29400,0.0,1.0
2012-11-01,4.02,4.14,4.0,4.1399,22000,4.02,4.14,4.0,4.1399,22000,0.0,1.0
2012-11-02,4.09,4.14,4.0499,4.05,29200,4.09,4.14,4.0499,4.05,29200,0.0,1.0
2012-11-05,4.07,4.12,3.99,4.07,87300,4.07,4.12,3.99,4.07,87300,0.0,1.0
2012-11-06,4.26,4.63,4.07,4.63,127800,4.26,4.63,4.07,4.63,127800,0.0,1.0
2012-11-07,4.29,4.5999,4.2,4.54,58500,4.29,4.5999,4.2,4.54,58500,0.0,1.0
2012-11-08,4.08,4.33,4.04,4.33,26000,4.08,4.33,4.04,4.33,26000,0.0,1.0
2012-11-09,3.99,4.091,3.88,4.04,45500,3.99,4.091,3.88,4.04,45500,0.0,1.0
2012-11-12,3.86,4.04,3.85,3.98,54800,3.86,4.04,3.85,3.98,54800,0.0,1.0
2012-11-13,3.79,3.94,3.78,3.86,32900,3.79,3.94,3.78,3.86,32900,0.0,1.0
2012-11-14,3.67,3.8083,3.65,3.7601,32800,3.67,3.8083,3.65,3.7601,32800,0.0,1.0
2012-11-15,3.49,3.6999,3.45,3.6685,115300,3.49,3.6999,3.45,3.6685,115300,0.0,1.0
2012-11-16,3.72,3.72,3.5,3.5,78400,3.72,3.72,3.5,3.5,78400,0.0,1.0
2012-11-19,3.58,3.93,3.53,3.71,309800,3.58,3.93,3.53,3.71,309800,0.0,1.0
2012-11-20,3.6,3.72,3.51,3.61,53000,3.6,3.72,3.51,3.61,53000,0.0,1.0
2012-11-21,3.77,3.79,3.57,3.57,43900,3.77,3.79,3.57,3.57,43900,0.0,1.0
2012-11-23,3.75,3.81,3.75,3.7642,28300,3.75,3.81,3.75,3.7642,28300,0.0,1.0
2012-11-26,3.84,3.87,3.6901,3.72,25900,3.84,3.87,3.6901,3.72,25900,0.0,1.0
2012-11-27,3.81,3.89,3.78,3.83,10300,3.81,3.89,3.78,3.83,10300,0.0,1.0
2012-11-28,3.7,3.88,3.7,3.795,54600,3.7,3.88,3.7,3.795,54600,0.0,1.0
2012-11-29,3.93,3.93,3.661,3.7,53600,3.93,3.93,3.661,3.7,53600,0.0,1.0
2012-11-30,3.86,3.94,3.8101,3.94,43100,3.86,3.94,3.8101,3.94,43100,0.0,1.0
2012-12-03,3.86,3.94,3.8,3.86,41800,3.86,3.94,3.8,3.86,41800,0.0,1.0
2012-12-04,3.8,3.9,3.671,3.86,66700,3.8,3.9,3.671,3.86,66700,0.0,1.0
2012-12-05,3.75,3.83,3.68,3.82,29100,3.75,3.83,3.68,3.82,29100,0.0,1.0
2012-12-06,3.71,3.8199,3.661,3.75,29600,3.71,3.8199,3.661,3.75,29600,0.0,1.0
2012-12-07,3.71,3.8,3.71,3.74,21600,3.71,3.8,3.71,3.74,21600,0.0,1.0
2012-12-10,3.69,3.75,3.62,3.75,39800,3.69,3.75,3.62,3.75,39800,0.0,1.0
2012-12-11,3.7,3.72,3.64,3.7,38600,3.7,3.72,3.64,3.7,38600,0.0,1.0
2012-12-12,3.66,3.74,3.62,3.71,46400,3.66,3.74,3.62,3.71,46400,0.0,1.0
2012-12-13,3.66,3.73,3.58,3.63,27000,3.66,3.73,3.58,3.63,27000,0.0,1.0
2012-12-14,3.59,3.7,3.54,3.62,48700,3.59,3.7,3.54,3.62,48700,0.0,1.0
2012-12-17,3.97,4.11,3.57,3.57,171200,3.97,4.11,3.57,3.57,171200,0.0,1.0
2012-12-18,4.37,4.51,3.921,4.0,199500,4.37,4.51,3.921,4.0,199500,0.0,1.0
2012-12-19,4.25,4.4,4.17,4.37,96200,4.25,4.4,4.17,4.37,96200,0.0,1.0
2012-12-20,4.21,4.3124,4.18,4.22,34400,4.21,4.3124,4.18,4.22,34400,0.0,1.0
2012-12-21,4.25,4.3215,4.18,4.18,44300,4.25,4.3215,4.18,4.18,44300,0.0,1.0
2012-12-24,4.04,4.25,4.02,4.21,29500,4.04,4.25,4.02,4.21,29500,0.0,1.0
2012-12-26,4.06,4.136,4.0,4.09,29800,4.06,4.136,4.0,4.09,29800,0.0,1.0
2012-12-27,4.08,4.15,4.06,4.07,30700,4.08,4.15,4.06,4.07,30700,0.0,1.0
2012-12-28,4.05,4.1,4.0,4.03,110200,4.05,4.1,4.0,4.03,110200,0.0,1.0
2012-12-31,4.2,4.26,4.04,4.11,86800,4.2,4.26,4.04,4.11,86800,0.0,1.0
2013-01-02,4.36,4.55,4.3,4.38,105100,4.36,4.55,4.3,4.38,105100,0.0,1.0
2013-01-03,4.41,4.44,4.31,4.32,28400,4.41,4.44,4.31,4.32,28400,0.0,1.0
2013-01-04,4.5,4.63,4.399,4.4,82200,4.5,4.63,4.399,4.4,82200,0.0,1.0
2013-01-07,4.47,4.5839,4.4,4.51,47600,4.47,4.5839,4.4,4.51,47600,0.0,1.0
2013-01-08,4.45,4.56,4.42,4.42,14600,4.45,4.56,4.42,4.42,14600,0.0,1.0
2013-01-09,4.63,4.99,4.42,4.99,116300,4.63,4.99,4.42,4.99,116300,0.0,1.0
2013-01-10,4.55,4.72,4.521,4.67,41300,4.55,4.72,4.521,4.67,41300,0.0,1.0
2013-01-11,4.61,4.6999,4.58,4.58,29200,4.61,4.6999,4.58,4.58,29200,0.0,1.0
2013-01-14,4.79,5.1,4.61,4.61,131100,4.79,5.1,4.61,4.61,131100,0.0,1.0
2013-01-15,4.73,4.9,4.68,4.82,54100,4.73,4.9,4.68,4.82,54100,0.0,1.0
2013-01-16,4.58,4.74,4.54,4.7,35700,4.58,4.74,4.54,4.7,35700,0.0,1.0
2013-01-17,4.6,4.769,4.57,4.61,60900,4.6,4.769,4.57,4.61,60900,0.0,1.0
2013-01-18,4.59,4.634,4.53,4.58,33700,4.59,4.634,4.53,4.58,33700,0.0,1.0
2013-01-22,4.53,4.69,4.51,4.55,47600,4.53,4.69,4.51,4.55,47600,0.0,1.0
2013-01-23,4.53,4.6199,4.51,4.57,54000,4.53,4.6199,4.51,4.57,54000,0.0,1.0
2013-01-24,4.45,4.59,4.41,4.57,45300,4.45,4.59,4.41,4.57,45300,0.0,1.0
2013-01-25,4.45,4.5,4.41,4.44,46700,4.45,4.5,4.41,4.44,46700,0.0,1.0
2013-01-28,4.45,4.4884,4.44,4.44,7700,4.45,4.4884,4.44,4.44,7700,0.0,1.0
2013-01-29,4.47,4.47,4.411,4.45,15300,4.47,4.47,4.411,4.45,15300,0.0,1.0
2013-01-30,4.33,4.454,4.32,4.45,27500,4.33,4.454,4.32,4.45,27500,0.0,1.0
2013-01-31,4.28,4.3199,4.25,4.28,41400,4.28,4.3199,4.25,4.28,41400,0.0,1.0
2013-02-01,4.35,4.38,4.25,4.27,32100,4.35,4.38,4.25,4.27,32100,0.0,1.0
2013-02-04,4.55,4.64,4.35,4.35,95200,4.55,4.64,4.35,4.35,95200,0.0,1.0
2013-02-05,4.59,4.7,4.56,4.61,46700,4.59,4.7,4.56,4.61,46700,0.0,1.0
2013-02-06,4.54,4.59,4.5,4.56,81400,4.54,4.59,4.5,4.56,81400,0.0,1.0
2013-02-07,4.78,4.857,4.55,4.55,194000,4.78,4.857,4.55,4.55,194000,0.0,1.0
2013-02-08,4.87,4.95,4.81,4.83,175900,4.87,4.95,4.81,4.83,175900,0.0,1.0
2013-02-11,5.1,5.2,4.85,4.86,320700,5.1,5.2,4.85,4.86,320700,0.0,1.0
2013-02-12,5.09,5.14,4.9601,5.11,188700,5.09,5.14,4.9601,5.11,188700,0.0,1.0
2013-02-13,5.0,5.13,5.0,5.09,67900,5.0,5.13,5.0,5.09,67900,0.0,1.0
2013-02-14,4.96,5.0499,4.95,5.03,45400,4.96,5.0499,4.95,5.03,45400,0.0,1.0
2013-02-15,4.62,5.01,4.56,4.93,108300,4.62,5.01,4.56,4.93,108300,0.0,1.0
2013-02-19,4.75,4.83,4.59,4.6,94500,4.75,4.83,4.59,4.6,94500,0.0,1.0
2013-02-20,4.64,4.817,4.62,4.74,55600,4.64,4.817,4.62,4.74,55600,0.0,1.0
2013-02-21,4.61,4.73,4.6,4.61,79200,4.61,4.73,4.6,4.61,79200,0.0,1.0
2013-02-22,4.6,4.62,4.56,4.58,49600,4.6,4.62,4.56,4.58,49600,0.0,1.0
2013-02-25,4.57,4.63,4.55,4.6,48600,4.57,4.63,4.55,4.6,48600,0.0,1.0
2013-02-26,4.52,4.6,4.52,4.6,43900,4.52,4.6,4.52,4.6,43900,0.0,1.0
2013-02-27,4.32,4.52,4.3105,4.51,50000,4.32,4.52,4.3105,4.51,50000,0.0,1.0
2013-02-28,4.43,4.47,4.2,4.34,105900,4.43,4.47,4.2,4.34,105900,0.0,1.0
2013-03-01,4.27,4.4001,4.26,4.4,41800,4.27,4.4001,4.26,4.4,41800,0.0,1.0
2013-03-04,4.44,4.59,4.22,4.22,101300,4.44,4.59,4.22,4.22,101300,0.0,1.0
2013-03-05,4.46,4.55,4.44,4.5,35200,4.46,4.55,4.44,4.5,35200,0.0,1.0
2013-03-06,4.45,4.5,4.3401,4.46,58300,4.45,4.5,4.3401,4.46,58300,0.0,1.0
2013-03-07,4.5,4.6,4.43,4.49,25400,4.5,4.6,4.43,4.49,25400,0.0,1.0
2013-03-08,4.4,4.5,4.3501,4.5,37300,4.4,4.5,4.3501,4.5,37300,0.0,1.0
2013-03-11,4.46,4.48,4.38,4.4,36400,4.46,4.48,4.38,4.4,36400,0.0,1.0
2013-03-12,4.43,4.51,4.38,4.48,104200,4.43,4.51,4.38,4.48,104200,0.0,1.0
2013-03-13,4.46,4.49,4.41,4.48,16400,4.46,4.49,4.41,4.48,16400,0.0,1.0
2013-03-14,4.45,4.49,4.41,4.44,24800,4.45,4.49,4.41,4.44,24800,0.0,1.0
2013-03-15,4.45,4.5,4.4255,4.45,33500,4.45,4.5,4.4255,4.45,33500,0.0,1.0
2013-03-18,4.42,4.53,4.4,4.43,68900,4.42,4.53,4.4,4.43,68900,0.0,1.0
2013-03-19,4.47,4.6,4.41,4.41,97600,4.47,4.6,4.41,4.41,97600,0.0,1.0
2013-03-20,4.27,4.48,4.21,4.39,268400,4.27,4.48,4.21,4.39,268400,0.0,1.0
2013-03-21,4.14,4.3,4.08,4.21,130600,4.14,4.3,4.08,4.21,130600,0.0,1.0
2013-03-22,4.06,4.15,4.02,4.12,123000,4.06,4.15,4.02,4.12,123000,0.0,1.0
2013-03-25,4.09,4.09,4.0,4.07,49400,4.09,4.09,4.0,4.07,49400,0.0,1.0
2013-03-26,4.11,4.16,4.05,4.11,18400,4.11,4.16,4.05,4.11,18400,0.0,1.0
2013-03-27,4.18,4.23,4.04,4.09,29300,4.18,4.23,4.04,4.09,29300,0.0,1.0
2013-03-28,4.32,4.35,4.07,4.13,54400,4.32,4.35,4.07,4.13,54400,0.0,1.0
2013-04-01,4.13,4.42,4.1,4.3,141400,4.13,4.42,4.1,4.3,141400,0.0,1.0
2013-04-02,4.21,4.28,4.05,4.17,39500,4.21,4.28,4.05,4.17,39500,0.0,1.0
2013-04-03,4.2,4.2642,4.0801,4.21,50100,4.2,4.2642,4.0801,4.21,50100,0.0,1.0
2013-04-04,4.17,4.21,4.1,4.2,31300,4.17,4.21,4.1,4.2,31300,0.0,1.0
2013-04-05,4.12,4.17,4.1,4.1,12600,4.12,4.17,4.1,4.1,12600,0.0,1.0
2013-04-08,4.12,4.12,4.01,4.07,80200,4.12,4.12,4.01,4.07,80200,0.0,1.0
2013-04-09,4.07,4.12,4.05,4.12,23700,4.07,4.12,4.05,4.12,23700,0.0,1.0
2013-04-10,4.16,4.19,4.0283,4.1,42800,4.16,4.19,4.0283,4.1,42800,0.0,1.0
2013-04-11,4.21,4.2195,4.12,4.12,18000,4.21,4.2195,4.12,4.12,18000,0.0,1.0
2013-04-12,4.14,4.2,4.08,4.16,30000,4.14,4.2,4.08,4.16,30000,0.0,1.0
2013-04-15,4.16,4.2001,4.12,4.15,29700,4.16,4.2001,4.12,4.15,29700,0.0,1.0
2013-04-16,4.18,4.2,4.12,4.2,42800,4.18,4.2,4.12,4.2,42800,0.0,1.0
2013-04-17,4.13,4.22,4.0501,4.19,57100,4.13,4.22,4.0501,4.19,57100,0.0,1.0
2013-04-18,4.14,4.18,4.07,4.1,17200,4.14,4.18,4.07,4.1,17200,0.0,1.0
2013-04-19,4.06,4.15,4.06,4.1,21300,4.06,4.15,4.06,4.1,21300,0.0,1.0
2013-04-22,4.02,4.0999,4.0,4.06,29500,4.02,4.0999,4.0,4.06,29500,0.0,1.0
2013-04-23,3.97,4.049,3.96,4.02,22400,3.97,4.049,3.96,4.02,22400,0.0,1.0
2013-04-24,3.98,4.01,3.98,3.98,26500,3.98,4.01,3.98,3.98,26500,0.0,1.0
2013-04-25,4.0,4.12,3.99,3.99,58700,4.0,4.12,3.99,3.99,58700,0.0,1.0
2013-04-26,3.99,4.08,3.98,4.0,21400,3.99,4.08,3.98,4.0,21400,0.0,1.0
2013-04-29,4.0,4.07,3.98,4.04,58800,4.0,4.07,3.98,4.04,58800,0.0,1.0
2013-04-30,4.0,4.02,3.97,3.98,30500,4.0,4.02,3.97,3.98,30500,0.0,1.0
2013-05-01,3.98,4.01,3.97,4.01,21900,3.98,4.01,3.97,4.01,21900,0.0,1.0
2013-05-02,3.98,4.02,3.97,3.97,22100,3.98,4.02,3.97,3.97,22100,0.0,1.0
2013-05-03,3.96,4.04,3.95,4.0,48600,3.96,4.04,3.95,4.0,48600,0.0,1.0
2013-05-06,4.0,4.129,3.9599,3.97,44300,4.0,4.129,3.9599,3.97,44300,0.0,1.0
2013-05-07,4.0,4.13,3.97,3.99,74400,4.0,4.13,3.97,3.99,74400,0.0,1.0
2013-05-08,3.58,3.95,3.55,3.91,554900,3.58,3.95,3.55,3.91,554900,0.0,1.0
2013-05-09,3.65,3.69,3.59,3.59,72200,3.65,3.69,3.59,3.59,72200,0.0,1.0
2013-05-10,3.59,3.65,3.59,3.65,43900,3.59,3.65,3.59,3.65,43900,0.0,1.0
2013-05-13,3.57,3.66,3.56,3.6,62100,3.57,3.66,3.56,3.6,62100,0.0,1.0
2013-05-14,3.57,3.73,3.56,3.56,22100,3.57,3.73,3.56,3.56,22100,0.0,1.0
2013-05-15,3.68,3.7,3.6,3.64,133500,3.68,3.7,3.6,3.64,133500,0.0,1.0
2013-05-16,3.62,3.651,3.6,3.65,67300,3.62,3.651,3.6,3.65,67300,0.0,1.0
2013-05-17,3.93,4.01,3.71,3.75,190200,3.93,4.01,3.71,3.75,190200,0.0,1.0
2013-05-20,3.93,4.029,3.93,3.95,68100,3.93,4.029,3.93,3.95,68100,0.0,1.0
2013-05-21,3.96,4.0199,3.93,3.94,46000,3.96,4.0199,3.93,3.94,46000,0.0,1.0
2013-05-22,3.87,4.01,3.83,3.96,92000,3.87,4.01,3.83,3.96,92000,0.0,1.0
2013-05-23,3.83,3.87,3.75,3.79,45900,3.83,3.87,3.75,3.79,45900,0.0,1.0
2013-05-24,3.86,3.89,3.8101,3.83,15800,3.86,3.89,3.8101,3.83,15800,0.0,1.0
2013-05-28,3.87,3.96,3.79,3.81,31000,3.87,3.96,3.79,3.81,31000,0.0,1.0
2013-05-29,3.84,3.9099,3.8115,3.84,9600,3.84,3.9099,3.8115,3.84,9600,0.0,1.0
2013-05-30,3.85,3.91,3.84,3.84,56100,3.85,3.91,3.84,3.84,56100,0.0,1.0
2013-05-31,3.9,3.92,3.86,3.88,33500,3.9,3.92,3.86,3.88,33500,0.0,1.0
2013-06-03,3.95,3.99,3.88,3.88,79600,3.95,3.99,3.88,3.88,79600,0.0,1.0
2013-06-04,3.87,3.971,3.87,3.97,39100,3.87,3.971,3.87,3.97,39100,0.0,1.0
2013-06-05,3.79,3.84,3.73,3.75,71000,3.79,3.84,3.73,3.75,71000,0.0,1.0
2013-06-06,3.81,4.0,3.81,4.0,40900,3.81,4.0,3.81,4.0,40900,0.0,1.0
2013-06-07,3.88,3.88,3.81,3.87,23500,3.88,3.88,3.81,3.87,23500,0.0,1.0
2013-06-10,3.85,3.89,3.78,3.86,65300,3.85,3.89,3.78,3.86,65300,0.0,1.0
2013-06-11,3.81,3.9,3.79,3.85,62100,3.81,3.9,3.79,3.85,62100,0.0,1.0
2013-06-12,3.78,3.82,3.77,3.82,22500,3.78,3.82,3.77,3.82,22500,0.0,1.0
2013-06-13,3.79,3.86,3.75,3.86,49000,3.79,3.86,3.75,3.86,49000,0.0,1.0
2013-06-14,3.77,3.99,3.74,3.785,49600,3.77,3.99,3.74,3.785,49600,0.0,1.0
2013-06-17,3.77,3.84,3.76,3.83,35000,3.77,3.84,3.76,3.83,35000,0.0,1.0
2013-06-18,3.78,3.79,3.73,3.74,37900,3.78,3.79,3.73,3.74,37900,0.0,1.0
2013-06-19,3.74,3.8101,3.74,3.81,14100,3.74,3.8101,3.74,3.81,14100,0.0,1.0
2013-06-20,3.6,3.7899,3.6,3.7899,117300,3.6,3.7899,3.6,3.7899,117300,0.0,1.0
2013-06-21,3.6,3.6899,3.56,3.63,45100,3.6,3.6899,3.56,3.63,45100,0.0,1.0
2013-06-24,3.6,3.64,3.55,3.62,57000,3.6,3.64,3.55,3.62,57000,0.0,1.0
2013-06-25,3.92,4.01,3.6,3.66,177800,3.92,4.01,3.6,3.66,177800,0.0,1.0
2013-06-26,3.86,4.0,3.835,3.98,44200,3.86,4.0,3.835,3.98,44200,0.0,1.0
2013-06-27,3.79,3.8999,3.78,3.8999,32600,3.79,3.8999,3.78,3.8999,32600,0.0,1.0
2013-06-28,3.83,3.88,3.7,3.82,35100,3.83,3.88,3.7,3.82,35100,0.0,1.0
2013-07-01,3.9,3.959,3.86,3.86,42100,3.9,3.959,3.86,3.86,42100,0.0,1.0
2013-07-02,3.89,3.939,3.88,3.88,11800,3.89,3.939,3.88,3.88,11800,0.0,1.0
2013-07-03,3.87,3.9,3.87,3.87,10700,3.87,3.9,3.87,3.87,10700,0.0,1.0
2013-07-05,3.82,3.87,3.79,3.87,14200,3.82,3.87,3.79,3.87,14200,0.0,1.0
2013-07-08,3.92,3.97,3.8,3.8,41000,3.92,3.97,3.8,3.8,41000,0.0,1.0
2013-07-09,3.87,3.999,3.86,3.9,16800,3.87,3.999,3.86,3.9,16800,0.0,1.0
2013-07-10,3.92,3.97,3.85,3.87,22400,3.92,3.97,3.85,3.87,22400,0.0,1.0
2013-07-11,3.91,3.92,3.87,3.92,37800,3.91,3.92,3.87,3.92,37800,0.0,1.0
2013-07-12,3.91,3.92,3.87,3.9,14400,3.91,3.92,3.87,3.9,14400,0.0,1.0
2013-07-15,3.95,3.97,3.89,3.95,30300,3.95,3.97,3.89,3.95,30300,0.0,1.0
2013-07-16,3.97,4.0,3.89,4.0,30700,3.97,4.0,3.89,4.0,30700,0.0,1.0
2013-07-17,3.97,4.12,3.85,3.94,198200,3.97,4.12,3.85,3.94,198200,0.0,1.0
2013-07-18,3.98,4.0,3.9301,4.0,40400,3.98,4.0,3.9301,4.0,40400,0.0,1.0
2013-07-19,3.92,4.0,3.91,3.94,13800,3.92,4.0,3.91,3.94,13800,0.0,1.0
2013-07-22,4.0,4.01,3.96,3.98,108300,4.0,4.01,3.96,3.98,108300,0.0,1.0
2013-07-23,4.01,4.1099,3.97,4.04,129800,4.01,4.1099,3.97,4.04,129800,0.0,1.0
2013-07-24,4.03,4.06,3.97,4.06,110900,4.03,4.06,3.97,4.06,110900,0.0,1.0
2013-07-25,4.0,4.0599,3.98,4.03,60300,4.0,4.0599,3.98,4.03,60300,0.0,1.0
2013-07-26,3.95,4.0036,3.95,3.98,18900,3.95,4.0036,3.95,3.98,18900,0.0,1.0
2013-07-29,3.9,4.0,3.9,3.98,21000,3.9,4.0,3.9,3.98,21000,0.0,1.0
2013-07-30,3.67,3.94,3.66,3.94,143400,3.67,3.94,3.66,3.94,143400,0.0,1.0
2013-07-31,3.7,3.77,3.7,3.7,39000,3.7,3.77,3.7,3.7,39000,0.0,1.0
2013-08-01,3.71,3.7375,3.67,3.69,31500,3.71,3.7375,3.67,3.69,31500,0.0,1.0
2013-08-02,3.81,3.9,3.63,3.72,96400,3.81,3.9,3.63,3.72,96400,0.0,1.0
2013-08-05,3.8,3.82,3.75,3.78,31700,3.8,3.82,3.75,3.78,31700,0.0,1.0
2013-08-06,3.84,3.88,3.78,3.82,57100,3.84,3.88,3.78,3.82,57100,0.0,1.0
2013-08-07,3.91,3.97,3.82,3.82,96300,3.91,3.97,3.82,3.82,96300,0.0,1.0
2013-08-08,4.0,4.37,3.95,4.37,199600,4.0,4.37,3.95,4.37,199600,0.0,1.0
2013-08-09,4.05,4.18,3.95,4.15,76400,4.05,4.18,3.95,4.15,76400,0.0,1.0
2013-08-12,4.03,4.12,3.95,3.97,56600,4.03,4.12,3.95,3.97,56600,0.0,1.0
2013-08-13,3.84,3.99,3.81,3.99,81300,3.84,3.99,3.81,3.99,81300,0.0,1.0
2013-08-14,3.87,3.92,3.81,3.85,71600,3.87,3.92,3.81,3.85,71600,0.0,1.0
2013-08-15,3.77,3.94,3.76,3.89,67000,3.77,3.94,3.76,3.89,67000,0.0,1.0
2013-08-16,3.81,3.85,3.78,3.81,56700,3.81,3.85,3.78,3.81,56700,0.0,1.0
2013-08-19,3.78,3.84,3.77,3.84,49000,3.78,3.84,3.77,3.84,49000,0.0,1.0
2013-08-20,3.79,3.81,3.755,3.8,82400,3.79,3.81,3.755,3.8,82400,0.0,1.0
2013-08-21,3.85,3.87,3.8,3.81,163700,3.85,3.87,3.8,3.81,163700,0.0,1.0
2013-08-22,3.89,3.92,3.81,3.86,58900,3.89,3.92,3.81,3.86,58900,0.0,1.0
2013-08-23,3.94,3.94,3.86,3.94,55300,3.94,3.94,3.86,3.94,55300,0.0,1.0
2013-08-26,4.1,4.13,3.88,3.95,253400,4.1,4.13,3.88,3.95,253400,0.0,1.0
2013-08-27,3.93,4.14,3.92,4.13,114000,3.93,4.14,3.92,4.13,114000,0.0,1.0
2013-08-28,3.92,4.07,3.87,3.92,47000,3.92,4.07,3.87,3.92,47000,0.0,1.0
2013-08-29,4.0,4.06,3.9,4.06,50700,4.0,4.06,3.9,4.06,50700,0.0,1.0
2013-08-30,3.84,4.02,3.84,4.02,78500,3.84,4.02,3.84,4.02,78500,0.0,1.0
2013-09-03,3.94,3.99,3.85,3.9,65400,3.94,3.99,3.85,3.9,65400,0.0,1.0
2013-09-04,3.94,4.0,3.92,3.95,45300,3.94,4.0,3.92,3.95,45300,0.0,1.0
2013-09-05,3.99,4.02,3.95,3.98,74600,3.99,4.02,3.95,3.98,74600,0.0,1.0
2013-09-06,3.98,4.03,3.95,3.99,87600,3.98,4.03,3.95,3.99,87600,0.0,1.0
2013-09-09,3.99,4.04,3.98,4.01,82100,3.99,4.04,3.98,4.01,82100,0.0,1.0
2013-09-10,3.98,4.04,3.91,4.04,114300,3.98,4.04,3.91,4.04,114300,0.0,1.0
2013-09-11,4.0,4.0,3.96,3.96,52500,4.0,4.0,3.96,3.96,52500,0.0,1.0
2013-09-12,4.0,4.1,3.98,4.0,117700,4.0,4.1,3.98,4.0,117700,0.0,1.0
2013-09-13,4.0,4.04,3.96,3.98,113900,4.0,4.04,3.96,3.98,113900,0.0,1.0
2013-09-16,3.98,4.09,3.95,4.0,60300,3.98,4.09,3.95,4.0,60300,0.0,1.0
2013-09-17,4.14,4.15,3.98,3.98,149000,4.14,4.15,3.98,3.98,149000,0.0,1.0
2013-09-18,4.12,4.17,4.03,4.17,94300,4.12,4.17,4.03,4.17,94300,0.0,1.0
2013-09-19,4.06,4.15,4.03,4.15,36900,4.06,4.15,4.03,4.15,36900,0.0,1.0
2013-09-20,4.15,4.15,4.0401,4.07,98600,4.15,4.15,4.0401,4.07,98600,0.0,1.0
2013-09-23,4.24,4.28,4.18,4.18,100800,4.24,4.28,4.18,4.18,100800,0.0,1.0
2013-09-24,4.56,4.58,4.24,4.25,239800,4.56,4.58,4.24,4.25,239800,0.0,1.0
2013-09-25,4.74,4.76,4.52,4.6,144400,4.74,4.76,4.52,4.6,144400,0.0,1.0
2013-09-26,4.46,4.78,4.37,4.74,203600,4.46,4.78,4.37,4.74,203600,0.0,1.0
2013-09-27,4.4,4.47,4.4,4.45,52100,4.4,4.47,4.4,4.45,52100,0.0,1.0
2013-09-30,4.36,4.42,4.3,4.42,76300,4.36,4.42,4.3,4.42,76300,0.0,1.0
2013-10-01,4.22,4.38,4.2,4.3301,62400,4.22,4.38,4.2,4.3301,62400,0.0,1.0
2013-10-02,4.4,4.4065,4.19,4.2,53100,4.4,4.4065,4.19,4.2,53100,0.0,1.0
2013-10-03,4.51,4.53,4.3203,4.37,68800,4.51,4.53,4.3203,4.37,68800,0.0,1.0
2013-10-04,4.67,4.68,4.3616,4.49,87900,4.67,4.68,4.3616,4.49,87900,0.0,1.0
2013-10-07,4.66,4.679,4.52,4.67,55200,4.66,4.679,4.52,4.67,55200,0.0,1.0
2013-10-08,4.43,4.678,4.42,4.66,91500,4.43,4.678,4.42,4.66,91500,0.0,1.0
2013-10-09,4.32,4.48,4.29,4.42,31200,4.32,4.48,4.29,4.42,31200,0.0,1.0
2013-10-10,4.39,4.468,4.34,4.34,43200,4.39,4.468,4.34,4.34,43200,0.0,1.0
2013-10-11,4.4,4.42,4.343,4.41,13800,4.4,4.42,4.343,4.41,13800,0.0,1.0
2013-10-14,4.38,4.41,4.37,4.37,13600,4.38,4.41,4.37,4.37,13600,0.0,1.0
2013-10-15,4.32,4.399,4.26,4.37,77600,4.32,4.399,4.26,4.37,77600,0.0,1.0
2013-10-16,4.56,4.57,4.2799,4.3301,65800,4.56,4.57,4.2799,4.3301,65800,0.0,1.0
2013-10-17,4.58,4.58,4.44,4.51,33500,4.58,4.58,4.44,4.51,33500,0.0,1.0
2013-10-18,4.57,4.6599,4.52,4.6599,60200,4.57,4.6599,4.52,4.6599,60200,0.0,1.0
2013-10-21,4.49,4.58,4.47,4.57,45200,4.49,4.58,4.47,4.57,45200,0.0,1.0
2013-10-22,4.5,4.6,4.49,4.52,68300,4.5,4.6,4.49,4.52,68300,0.0,1.0
2013-10-23,4.41,4.48,4.3901,4.47,34200,4.41,4.48,4.3901,4.47,34200,0.0,1.0
2013-10-24,4.52,4.52,4.41,4.43,73900,4.52,4.52,4.41,4.43,73900,0.0,1.0
2013-10-25,4.55,4.55,4.5,4.55,64400,4.55,4.55,4.5,4.55,64400,0.0,1.0
2013-10-28,4.53,4.58,4.5,4.54,39800,4.53,4.58,4.5,4.54,39800,0.0,1.0
2013-10-29,4.52,4.5599,4.48,4.55,90300,4.52,4.5599,4.48,4.55,90300,0.0,1.0
2013-10-30,4.5,4.5099,4.48,4.48,36700,4.5,4.5099,4.48,4.48,36700,0.0,1.0
2013-10-31,4.53,4.54,4.49,4.5,30400,4.53,4.54,4.49,4.5,30400,0.0,1.0
2013-11-01,4.51,4.57,4.48,4.52,42900,4.51,4.57,4.48,4.52,42900,0.0,1.0
2013-11-04,4.57,4.59,4.5,4.5,47200,4.57,4.59,4.5,4.5,47200,0.0,1.0
2013-11-05,4.53,4.5519,4.51,4.53,16500,4.53,4.5519,4.51,4.53,16500,0.0,1.0
2013-11-06,4.5,4.569,4.5,4.53,25200,4.5,4.569,4.5,4.53,25200,0.0,1.0
2013-11-07,4.68,4.68,4.48,4.5,129400,4.68,4.68,4.48,4.5,129400,0.0,1.0
2013-11-08,4.58,4.91,4.51,4.66,255400,4.58,4.91,4.51,4.66,255400,0.0,1.0
2013-11-11,4.75,4.75,4.6,4.6,143200,4.75,4.75,4.6,4.6,143200,0.0,1.0
2013-11-12,5.61,5.77,5.28,5.75,2043000,5.61,5.77,5.28,5.75,2043000,0.0,1.0
2013-11-13,5.91,6.0,5.38,5.61,725000,5.91,6.0,5.38,5.61,725000,0.0,1.0
2013-11-14,5.91,6.0,5.75,5.85,347000,5.91,6.0,5.75,5.85,347000,0.0,1.0
2013-11-15,5.87,5.95,5.6,5.95,253700,5.87,5.95,5.6,5.95,253700,0.0,1.0
2013-11-18,6.19,6.54,5.87,5.88,616500,6.19,6.54,5.87,5.88,616500,0.0,1.0
2013-11-19,5.76,6.16,5.67,6.16,536800,5.76,6.16,5.67,6.16,536800,0.0,1.0
2013-11-20,5.88,5.9669,5.68,5.75,106600,5.88,5.9669,5.68,5.75,106600,0.0,1.0
2013-11-21,5.92,6.02,5.79,5.79,102900,5.92,6.02,5.79,5.79,102900,0.0,1.0
2013-11-22,6.06,6.16,5.8849,5.94,204600,6.06,6.16,5.8849,5.94,204600,0.0,1.0
2013-11-25,6.91,6.97,6.057,6.06,815000,6.91,6.97,6.057,6.06,815000,0.0,1.0
2013-11-26,7.54,7.6,6.75,6.92,835800,7.54,7.6,6.75,6.92,835800,0.0,1.0
2013-11-27,7.63,7.6852,7.31,7.6,530000,7.63,7.6852,7.31,7.6,530000,0.0,1.0
2013-11-29,7.21,7.76,7.07,7.63,358800,7.21,7.76,7.07,7.63,358800,0.0,1.0
2013-12-02,7.52,7.62,7.21,7.21,429800,7.52,7.62,7.21,7.21,429800,0.0,1.0
2013-12-03,7.63,7.78,7.3,7.64,534900,7.63,7.78,7.3,7.64,534900,0.0,1.0
2013-12-04,7.63,7.65,7.5,7.56,376000,7.63,7.65,7.5,7.56,376000,0.0,1.0
2013-12-05,8.51,8.68,7.55,7.58,946900,8.51,8.68,7.55,7.58,946900,0.0,1.0
2013-12-06,8.47,8.92,8.35,8.54,638200,8.47,8.92,8.35,8.54,638200,0.0,1.0
2013-12-09,8.83,9.27,8.5,8.55,658400,8.83,9.27,8.5,8.55,658400,0.0,1.0
2013-12-10,8.65,9.24,8.23,8.95,775700,8.65,9.24,8.23,8.95,775700,0.0,1.0
2013-12-11,8.76,9.1499,8.35,8.62,538300,8.76,9.1499,8.35,8.62,538300,0.0,1.0
2013-12-12,8.72,9.22,8.64,8.83,546800,8.72,9.22,8.64,8.83,546800,0.0,1.0
2013-12-13,8.75,8.82,8.36,8.82,359600,8.75,8.82,8.36,8.82,359600,0.0,1.0
2013-12-16,9.0,9.15,8.63,8.71,312300,9.0,9.15,8.63,8.71,312300,0.0,1.0
2013-12-17,9.09,9.63,8.7,8.96,815400,9.09,9.63,8.7,8.96,815400,0.0,1.0
2013-12-18,8.63,9.3,8.45,9.06,588500,8.63,9.3,8.45,9.06,588500,0.0,1.0
2013-12-19,8.32,8.79,7.87,8.64,696100,8.32,8.79,7.87,8.64,696100,0.0,1.0
2013-12-20,8.5,8.75,8.32,8.32,303500,8.5,8.75,8.32,8.32,303500,0.0,1.0
2013-12-23,7.87,8.58,7.75,8.33,580100,7.87,8.58,7.75,8.33,580100,0.0,1.0
2013-12-24,7.84,7.99,7.78,7.84,193000,7.84,7.99,7.78,7.84,193000,0.0,1.0
2013-12-26,7.49,7.88,7.37,7.79,510900,7.49,7.88,7.37,7.79,510900,0.0,1.0
2013-12-27,7.65,7.74,7.43,7.51,298700,7.65,7.74,7.43,7.51,298700,0.0,1.0
2013-12-30,7.57,7.79,7.45,7.66,480400,7.57,7.79,7.45,7.66,480400,0.0,1.0
2013-12-31,7.09,7.656,6.82,7.57,771700,7.09,7.656,6.82,7.57,771700,0.0,1.0
2014-01-02,7.07,7.45,7.02,7.23,354900,7.07,7.45,7.02,7.23,354900,0.0,1.0
2014-01-03,7.89,7.98,6.95,7.05,1182700,7.89,7.98,6.95,7.05,1182700,0.0,1.0
2014-01-06,7.58,8.19,7.44,8.01,873500,7.58,8.19,7.44,8.01,873500,0.0,1.0
2014-01-07,8.0,8.5,7.66,7.8,1444300,8.0,8.5,7.66,7.8,1444300,0.0,1.0
2014-01-08,8.05,8.49,8.01,8.15,824300,8.05,8.49,8.01,8.15,824300,0.0,1.0
2014-01-09,7.92,8.24,7.6,8.08,528400,7.92,8.24,7.6,8.08,528400,0.0,1.0
2014-01-10,7.69,7.93,7.52,7.89,360100,7.69,7.93,7.52,7.89,360100,0.0,1.0
2014-01-13,7.22,7.69,7.15,7.6,557800,7.22,7.69,7.15,7.6,557800,0.0,1.0
2014-01-14,7.37,7.4098,6.94,7.27,573800,7.37,7.4098,6.94,7.27,573800,0.0,1.0
2014-01-15,7.75,7.8,7.32,7.32,492000,7.75,7.8,7.32,7.32,492000,0.0,1.0
2014-01-16,7.73,7.87,7.51,7.75,299600,7.73,7.87,7.51,7.75,299600,0.0,1.0
2014-01-17,7.56,7.8372,7.55,7.73,211300,7.56,7.8372,7.55,7.73,211300,0.0,1.0
2014-01-21,7.57,7.62,7.17,7.56,324800,7.57,7.62,7.17,7.56,324800,0.0,1.0
2014-01-22,7.99,8.09,7.4401,7.6,562400,7.99,8.09,7.4401,7.6,562400,0.0,1.0
2014-01-23,7.5,7.96,7.32,7.96,489800,7.5,7.96,7.32,7.96,489800,0.0,1.0
2014-01-24,6.94,7.54,6.66,7.43,542700,6.94,7.54,6.66,7.43,542700,0.0,1.0
2014-01-27,6.55,7.0599,6.24,7.05,701400,6.55,7.0599,6.24,7.05,701400,0.0,1.0
2014-01-28,6.91,7.12,6.54,6.64,477100,6.91,7.12,6.54,6.64,477100,0.0,1.0
2014-01-29,6.64,6.95,6.6,6.77,231700,6.64,6.95,6.6,6.77,231700,0.0,1.0
2014-01-30,6.62,6.86,6.57,6.75,299900,6.62,6.86,6.57,6.75,299900,0.0,1.0
2014-01-31,6.62,6.68,6.36,6.5,386000,6.62,6.68,6.36,6.5,386000,0.0,1.0
2014-02-03,6.15,6.6199,6.025,6.56,358700,6.15,6.6199,6.025,6.56,358700,0.0,1.0
2014-02-04,6.35,6.57,6.1101,6.15,407600,6.35,6.57,6.1101,6.15,407600,0.0,1.0
2014-02-05,6.2,6.36,6.06,6.35,211800,6.2,6.36,6.06,6.35,211800,0.0,1.0
2014-02-06,6.12,6.36,6.06,6.2,141500,6.12,6.36,6.06,6.2,141500,0.0,1.0
2014-02-07,6.28,6.4,6.13,6.13,216500,6.28,6.4,6.13,6.13,216500,0.0,1.0
2014-02-10,6.16,6.33,6.08,6.24,249000,6.16,6.33,6.08,6.24,249000,0.0,1.0
2014-02-11,6.12,6.25,6.0,6.13,257000,6.12,6.25,6.0,6.13,257000,0.0,1.0
2014-02-12,6.04,6.24,6.031,6.13,156100,6.04,6.24,6.031,6.13,156100,0.0,1.0
2014-02-13,6.3,6.4,5.95,6.0,327600,6.3,6.4,5.95,6.0,327600,0.0,1.0
2014-02-14,6.11,6.33,6.06,6.3,250700,6.11,6.33,6.06,6.3,250700,0.0,1.0
2014-02-18,5.78,6.15,5.7001,6.15,559500,5.78,6.15,5.7001,6.15,559500,0.0,1.0
2014-02-19,5.89,6.09,5.75,5.75,300700,5.89,6.09,5.75,5.75,300700,0.0,1.0
2014-02-20,5.73,5.9695,5.68,5.88,377000,5.73,5.9695,5.68,5.88,377000,0.0,1.0
2014-02-21,6.0,6.09,5.61,5.71,535700,6.0,6.09,5.61,5.71,535700,0.0,1.0
2014-02-24,6.18,6.485,6.0,6.04,618200,6.18,6.485,6.0,6.04,618200,0.0,1.0
2014-02-25,6.23,6.623,6.2,6.2,450200,6.23,6.623,6.2,6.2,450200,0.0,1.0
2014-02-26,6.26,6.56,6.2,6.27,431000,6.26,6.56,6.2,6.27,431000,0.0,1.0
2014-02-27,6.55,6.6,6.23,6.23,392400,6.55,6.6,6.23,6.23,392400,0.0,1.0
2014-02-28,6.39,6.6,6.39,6.55,386600,6.39,6.6,6.39,6.55,386600,0.0,1.0
2014-03-03,6.23,6.51,6.07,6.29,413000,6.23,6.51,6.07,6.29,413000,0.0,1.0
2014-03-04,7.08,7.37,6.3201,6.37,1421500,7.08,7.37,6.3201,6.37,1421500,0.0,1.0
2014-03-05,7.03,7.3,6.8099,7.05,728200,7.03,7.3,6.8099,7.05,728200,0.0,1.0
2014-03-06,6.89,7.2,6.85,7.09,402400,6.89,7.2,6.85,7.09,402400,0.0,1.0
2014-03-07,6.93,7.06,6.8,6.9,323700,6.93,7.06,6.8,6.9,323700,0.0,1.0
2014-03-10,6.87,7.1435,6.69,7.0,681200,6.87,7.1435,6.69,7.0,681200,0.0,1.0
2014-03-11,5.7,6.1,5.25,5.5,3126100,5.7,6.1,5.25,5.5,3126100,0.0,1.0
2014-03-12,5.62,5.78,5.43,5.67,749100,5.62,5.78,5.43,5.67,749100,0.0,1.0
2014-03-13,5.37,5.7,5.26,5.56,724300,5.37,5.7,5.26,5.56,724300,0.0,1.0
2014-03-14,5.42,5.5,5.314,5.34,331700,5.42,5.5,5.314,5.34,331700,0.0,1.0
2014-03-17,5.33,5.62,5.31,5.51,431600,5.33,5.62,5.31,5.51,431600,0.0,1.0
2014-03-18,5.58,5.6,5.28,5.34,399800,5.58,5.6,5.28,5.34,399800,0.0,1.0
2014-03-19,5.53,5.67,5.39,5.53,319400,5.53,5.67,5.39,5.53,319400,0.0,1.0
2014-03-20,5.35,5.58,5.32,5.5,269100,5.35,5.58,5.32,5.5,269100,0.0,1.0
2014-03-21,5.28,5.44,5.24,5.37,250900,5.28,5.44,5.24,5.37,250900,0.0,1.0
2014-03-24,5.19,5.45,5.13,5.31,336500,5.19,5.45,5.13,5.31,336500,0.0,1.0
2014-03-25,5.13,5.3899,5.11,5.25,252700,5.13,5.3899,5.11,5.25,252700,0.0,1.0
2014-03-26,4.99,5.248,4.92,5.17,416800,4.99,5.248,4.92,5.17,416800,0.0,1.0
2014-03-27,5.03,5.17,4.9,4.96,282900,5.03,5.17,4.9,4.96,282900,0.0,1.0
2014-03-28,5.0,5.15,4.9,5.06,248900,5.0,5.15,4.9,5.06,248900,0.0,1.0
2014-03-31,5.0,5.1662,4.91,5.05,216000,5.0,5.1662,4.91,5.05,216000,0.0,1.0
2014-04-01,5.28,5.3199,5.0,5.02,441000,5.28,5.3199,5.0,5.02,441000,0.0,1.0
2014-04-02,5.36,5.41,5.15,5.27,278800,5.36,5.41,5.15,5.27,278800,0.0,1.0
2014-04-03,5.16,5.39,5.06,5.33,230100,5.16,5.39,5.06,5.33,230100,0.0,1.0
2014-04-04,5.27,5.33,5.08,5.22,327900,5.27,5.33,5.08,5.22,327900,0.0,1.0
2014-04-07,5.15,5.38,5.14,5.25,187400,5.15,5.38,5.14,5.25,187400,0.0,1.0
2014-04-08,5.22,5.3392,5.14,5.19,198400,5.22,5.3392,5.14,5.19,198400,0.0,1.0
2014-04-09,5.28,5.34,5.23,5.25,105800,5.28,5.34,5.23,5.25,105800,0.0,1.0
2014-04-10,5.21,5.33,5.19,5.25,122300,5.21,5.33,5.19,5.25,122300,0.0,1.0
2014-04-11,5.24,5.35,5.14,5.16,138100,5.24,5.35,5.14,5.16,138100,0.0,1.0
2014-04-14,5.23,5.37,5.18,5.31,226300,5.23,5.37,5.18,5.31,226300,0.0,1.0
2014-04-15,5.33,5.35,5.2,5.24,273000,5.33,5.35,5.2,5.24,273000,0.0,1.0
2014-04-16,5.56,5.599,5.31,5.37,319700,5.56,5.599,5.31,5.37,319700,0.0,1.0
2014-04-17,5.6,5.86,5.51,5.58,294500,5.6,5.86,5.51,5.58,294500,0.0,1.0
2014-04-21,5.58,5.73,5.5033,5.64,83400,5.58,5.73,5.5033,5.64,83400,0.0,1.0
2014-04-22,5.7,5.7303,5.5601,5.58,131100,5.7,5.7303,5.5601,5.58,131100,0.0,1.0
2014-04-23,5.6,5.72,5.59,5.68,53500,5.6,5.72,5.59,5.68,53500,0.0,1.0
2014-04-24,5.63,5.72,5.56,5.64,94000,5.63,5.72,5.56,5.64,94000,0.0,1.0
2014-04-25,5.37,5.68,5.351,5.64,146200,5.37,5.68,5.351,5.64,146200,0.0,1.0
2014-04-28,5.47,5.52,5.2,5.37,275700,5.47,5.52,5.2,5.37,275700,0.0,1.0
2014-04-29,5.94,6.2,5.35,5.51,932500,5.94,6.2,5.35,5.51,932500,0.0,1.0
2014-04-30,6.09,6.32,5.92,5.94,740200,6.09,6.32,5.92,5.94,740200,0.0,1.0
2014-05-01,6.31,6.44,6.06,6.2,478600,6.31,6.44,6.06,6.2,478600,0.0,1.0
2014-05-02,6.58,6.77,6.34,6.4,389800,6.58,6.77,6.34,6.4,389800,0.0,1.0
2014-05-05,6.66,6.73,6.3,6.57,298200,6.66,6.73,6.3,6.57,298200,0.0,1.0
2014-05-06,6.33,6.745,6.3,6.63,280900,6.33,6.745,6.3,6.63,280900,0.0,1.0
2014-05-07,6.12,6.35,6.03,6.31,198600,6.12,6.35,6.03,6.31,198600,0.0,1.0
2014-05-08,5.97,6.23,5.86,6.07,176500,5.97,6.23,5.86,6.07,176500,0.0,1.0
2014-05-09,5.88,5.99,5.77,5.91,183500,5.88,5.99,5.77,5.91,183500,0.0,1.0
2014-05-12,6.34,6.4,5.872,5.88,338200,6.34,6.4,5.872,5.88,338200,0.0,1.0
2014-05-13,5.24,5.34,4.96,5.0,1109000,5.24,5.34,4.96,5.0,1109000,0.0,1.0
2014-05-14,5.3,5.45,5.16,5.3,294700,5.3,5.45,5.16,5.3,294700,0.0,1.0
2014-05-15,5.46,5.47,5.211,5.3,266300,5.46,5.47,5.211,5.3,266300,0.0,1.0
2014-05-16,5.31,5.47,5.17,5.47,199100,5.31,5.47,5.17,5.47,199100,0.0,1.0
2014-05-19,5.42,5.45,5.214,5.26,222800,5.42,5.45,5.214,5.26,222800,0.0,1.0
2014-05-20,5.36,5.44,5.28,5.44,123700,5.36,5.44,5.28,5.44,123700,0.0,1.0
2014-05-21,5.26,5.4,5.22,5.37,130700,5.26,5.4,5.22,5.37,130700,0.0,1.0
2014-05-22,5.19,5.36,5.13,5.29,187900,5.19,5.36,5.13,5.29,187900,0.0,1.0
2014-05-23,5.23,5.28,5.16,5.16,85700,5.23,5.28,5.16,5.16,85700,0.0,1.0
2014-05-27,5.41,5.421,5.21,5.21,109100,5.41,5.421,5.21,5.21,109100,0.0,1.0
2014-05-28,5.35,5.4493,5.28,5.39,89100,5.35,5.4493,5.28,5.39,89100,0.0,1.0
2014-05-29,5.43,5.46,5.32,5.4,76700,5.43,5.46,5.32,5.4,76700,0.0,1.0
2014-05-30,5.54,5.97,5.42,5.42,410600,5.54,5.97,5.42,5.42,410600,0.0,1.0
2014-06-02,5.82,6.06,5.46,5.55,602300,5.82,6.06,5.46,5.55,602300,0.0,1.0
2014-06-03,5.53,5.978,5.52,5.81,207000,5.53,5.978,5.52,5.81,207000,0.0,1.0
2014-06-04,5.57,5.68,5.46,5.53,151400,5.57,5.68,5.46,5.53,151400,0.0,1.0
2014-06-05,5.7,5.78,5.57,5.57,78300,5.7,5.78,5.57,5.57,78300,0.0,1.0
2014-06-06,5.67,5.74,5.6,5.69,148500,5.67,5.74,5.6,5.69,148500,0.0,1.0
2014-06-09,5.57,5.72,5.48,5.64,205900,5.57,5.72,5.48,5.64,205900,0.0,1.0
2014-06-10,5.5,5.75,5.35,5.52,364200,5.5,5.75,5.35,5.52,364200,0.0,1.0
2014-06-11,5.51,5.66,5.33,5.49,233800,5.51,5.66,5.33,5.49,233800,0.0,1.0
2014-06-12,5.44,5.59,5.43,5.53,105200,5.44,5.59,5.43,5.53,105200,0.0,1.0
2014-06-13,5.5,5.55,5.35,5.43,135600,5.5,5.55,5.35,5.43,135600,0.0,1.0
2014-06-16,5.7,5.73,5.46,5.47,149100,5.7,5.73,5.46,5.47,149100,0.0,1.0
2014-06-17,5.85,5.94,5.65,5.67,217700,5.85,5.94,5.65,5.67,217700,0.0,1.0
2014-06-18,5.94,6.01,5.82,5.88,119800,5.94,6.01,5.82,5.88,119800,0.0,1.0
2014-06-19,6.05,6.12,5.86,5.96,222800,6.05,6.12,5.86,5.96,222800,0.0,1.0
2014-06-20,6.1,6.15,5.94,6.08,128500,6.1,6.15,5.94,6.08,128500,0.0,1.0
2014-06-23,6.0,6.1,5.85,6.1,120500,6.0,6.1,5.85,6.1,120500,0.0,1.0
2014-06-24,5.75,6.02,5.71,6.02,149900,5.75,6.02,5.71,6.02,149900,0.0,1.0
2014-06-25,5.76,5.84,5.71,5.73,106800,5.76,5.84,5.71,5.73,106800,0.0,1.0
2014-06-26,5.88,5.91,5.61,5.75,87000,5.88,5.91,5.61,5.75,87000,0.0,1.0
2014-06-27,5.8,5.89,5.75,5.89,69600,5.8,5.89,5.75,5.89,69600,0.0,1.0
2014-06-30,5.64,5.83,5.59,5.83,115300,5.64,5.83,5.59,5.83,115300,0.0,1.0
2014-07-01,5.47,5.639,5.4,5.62,277500,5.47,5.639,5.4,5.62,277500,0.0,1.0
2014-07-02,5.53,5.68,5.44,5.44,140000,5.53,5.68,5.44,5.44,140000,0.0,1.0
2014-07-03,5.53,5.6089,5.47,5.55,44800,5.53,5.6089,5.47,5.55,44800,0.0,1.0
2014-07-07,5.42,5.55,5.37,5.55,86200,5.42,5.55,5.37,5.55,86200,0.0,1.0
2014-07-08,5.33,5.4,5.26,5.4,122400,5.33,5.4,5.26,5.4,122400,0.0,1.0
2014-07-09,5.44,5.49,5.274,5.38,53900,5.44,5.49,5.274,5.38,53900,0.0,1.0
2014-07-10,5.36,5.45,5.3,5.38,81900,5.36,5.45,5.3,5.38,81900,0.0,1.0
2014-07-11,5.15,5.36,5.06,5.33,172300,5.15,5.36,5.06,5.33,172300,0.0,1.0
2014-07-14,5.21,5.34,5.09,5.22,196900,5.21,5.34,5.09,5.22,196900,0.0,1.0
2014-07-15,5.1,5.26,5.05,5.22,124100,5.1,5.26,5.05,5.22,124100,0.0,1.0
2014-07-16,4.97,5.183,4.95,5.1,212500,4.97,5.183,4.95,5.1,212500,0.0,1.0
2014-07-17,5.0,5.12,4.92,4.97,168100,5.0,5.12,4.92,4.97,168100,0.0,1.0
2014-07-18,5.09,5.1856,5.03,5.05,135500,5.09,5.1856,5.03,5.05,135500,0.0,1.0
2014-07-21,5.03,5.12,4.96,5.09,72900,5.03,5.12,4.96,5.09,72900,0.0,1.0
2014-07-22,5.1,5.2,4.99,5.03,145900,5.1,5.2,4.99,5.03,145900,0.0,1.0
2014-07-23,5.02,5.17,5.02,5.13,81700,5.02,5.17,5.02,5.13,81700,0.0,1.0
2014-07-24,5.04,5.1,5.01,5.03,56900,5.04,5.1,5.01,5.03,56900,0.0,1.0
2014-07-25,5.01,5.06,5.0,5.03,76900,5.01,5.06,5.0,5.03,76900,0.0,1.0
2014-07-28,5.02,5.13,5.0,5.02,98700,5.02,5.13,5.0,5.02,98700,0.0,1.0
2014-07-29,5.03,5.08,5.02,5.05,74600,5.03,5.08,5.02,5.05,74600,0.0,1.0
2014-07-30,5.1,5.109,4.96,5.04,116800,5.1,5.109,4.96,5.04,116800,0.0,1.0
2014-07-31,5.03,5.04,4.97,5.02,84500,5.03,5.04,4.97,5.02,84500,0.0,1.0
2014-08-01,4.97,5.04,4.94,5.01,133800,4.97,5.04,4.94,5.01,133800,0.0,1.0
2014-08-04,4.89,5.03,4.8,5.03,139200,4.89,5.03,4.8,5.03,139200,0.0,1.0
2014-08-05,5.19,5.2,4.76,4.84,196400,5.19,5.2,4.76,4.84,196400,0.0,1.0
2014-08-06,5.23,5.6148,5.2,5.22,288100,5.23,5.6148,5.2,5.22,288100,0.0,1.0
2014-08-07,5.18,5.29,5.12,5.27,134300,5.18,5.29,5.12,5.27,134300,0.0,1.0
2014-08-08,5.0,5.18,4.95,5.15,106300,5.0,5.18,4.95,5.15,106300,0.0,1.0
2014-08-11,5.05,5.2304,4.96,5.0,174500,5.05,5.2304,4.96,5.0,174500,0.0,1.0
2014-08-12,4.73,5.09,4.7,4.83,272800,4.73,5.09,4.7,4.83,272800,0.0,1.0
2014-08-13,4.72,4.889,4.69,4.78,182600,4.72,4.889,4.69,4.78,182600,0.0,1.0
2014-08-14,4.59,4.77,4.5736,4.69,129600,4.59,4.77,4.5736,4.69,129600,0.0,1.0
2014-08-15,4.43,4.64,4.36,4.64,264000,4.43,4.64,4.36,4.64,264000,0.0,1.0
2014-08-18,4.64,4.68,4.33,4.44,159200,4.64,4.68,4.33,4.44,159200,0.0,1.0
2014-08-19,4.69,4.75,4.599,4.65,126500,4.69,4.75,4.599,4.65,126500,0.0,1.0
2014-08-20,4.65,4.69,4.6,4.65,51800,4.65,4.69,4.6,4.65,51800,0.0,1.0
2014-08-21,4.62,4.7,4.5401,4.68,63000,4.62,4.7,4.5401,4.68,63000,0.0,1.0
2014-08-22,4.64,4.67,4.5501,4.59,38700,4.64,4.67,4.5501,4.59,38700,0.0,1.0
2014-08-25,4.76,4.8921,4.65,4.65,195300,4.76,4.8921,4.65,4.65,195300,0.0,1.0
2014-08-26,4.75,4.838,4.7,4.8,97000,4.75,4.838,4.7,4.8,97000,0.0,1.0
2014-08-27,4.58,4.81,4.56,4.76,108100,4.58,4.81,4.56,4.76,108100,0.0,1.0
2014-08-28,4.52,4.615,4.47,4.56,129200,4.52,4.615,4.47,4.56,129200,0.0,1.0
2014-08-29,4.57,4.6,4.48,4.57,111000,4.57,4.6,4.48,4.57,111000,0.0,1.0
2014-09-02,4.44,4.59,4.35,4.57,410300,4.44,4.59,4.35,4.57,410300,0.0,1.0
2014-09-03,4.57,4.69,4.4,4.44,202700,4.57,4.69,4.4,4.44,202700,0.0,1.0
2014-09-04,4.36,4.628,4.36,4.59,130900,4.36,4.628,4.36,4.59,130900,0.0,1.0
2014-09-05,4.38,4.5,4.3,4.34,60200,4.38,4.5,4.3,4.34,60200,0.0,1.0
2014-09-08,4.49,4.56,4.34,4.34,124500,4.49,4.56,4.34,4.34,124500,0.0,1.0
2014-09-09,4.5,4.72,4.47,4.53,203100,4.5,4.72,4.47,4.53,203100,0.0,1.0
2014-09-10,4.55,4.62,4.45,4.53,63900,4.55,4.62,4.45,4.53,63900,0.0,1.0
2014-09-11,4.47,4.56,4.425,4.56,65200,4.47,4.56,4.425,4.56,65200,0.0,1.0
2014-09-12,4.4,4.47,4.37,4.47,117200,4.4,4.47,4.37,4.47,117200,0.0,1.0
2014-09-15,4.35,4.4,4.33,4.37,98900,4.35,4.4,4.33,4.37,98900,0.0,1.0
2014-09-16,4.24,4.32,4.16,4.31,149700,4.24,4.32,4.16,4.31,149700,0.0,1.0
2014-09-17,4.37,4.4,4.21,4.21,41700,4.37,4.4,4.21,4.21,41700,0.0,1.0
2014-09-18,4.27,4.72,4.27,4.58,192300,4.27,4.72,4.27,4.58,192300,0.0,1.0
2014-09-19,4.13,4.305,4.13,4.27,158200,4.13,4.305,4.13,4.27,158200,0.0,1.0
2014-09-22,4.18,4.27,4.1,4.13,123200,4.18,4.27,4.1,4.13,123200,0.0,1.0
2014-09-23,4.43,4.5,4.15,4.16,189500,4.43,4.5,4.15,4.16,189500,0.0,1.0
2014-09-24,4.36,4.43,4.18,4.31,211600,4.36,4.43,4.18,4.31,211600,0.0,1.0
2014-09-25,4.27,4.35,4.2,4.31,123900,4.27,4.35,4.2,4.31,123900,0.0,1.0
2014-09-26,4.25,4.325,4.23,4.3,92500,4.25,4.325,4.23,4.3,92500,0.0,1.0
2014-09-29,4.16,4.3,4.13,4.25,232600,4.16,4.3,4.13,4.25,232600,0.0,1.0
2014-09-30,4.25,4.35,4.105,4.17,202000,4.25,4.35,4.105,4.17,202000,0.0,1.0
2014-10-01,4.12,4.3,4.11,4.28,105700,4.12,4.3,4.11,4.28,105700,0.0,1.0
2014-10-02,4.24,4.25,4.12,4.13,36400,4.24,4.25,4.12,4.13,36400,0.0,1.0
2014-10-03,4.17,4.29,4.16,4.29,50500,4.17,4.29,4.16,4.29,50500,0.0,1.0
2014-10-06,4.15,4.29,4.1,4.2,70500,4.15,4.29,4.1,4.2,70500,0.0,1.0
2014-10-07,4.14,4.23,4.11,4.15,37400,4.14,4.23,4.11,4.15,37400,0.0,1.0
2014-10-08,4.11,4.16,4.08,4.11,88900,4.11,4.16,4.08,4.11,88900,0.0,1.0
2014-10-09,4.22,4.23,4.08,4.08,54700,4.22,4.23,4.08,4.08,54700,0.0,1.0
2014-10-10,4.09,4.22,4.06,4.22,57700,4.09,4.22,4.06,4.22,57700,0.0,1.0
2014-10-13,4.05,4.12,4.01,4.06,62800,4.05,4.12,4.01,4.06,62800,0.0,1.0
2014-10-14,4.06,4.19,4.0,4.07,109100,4.06,4.19,4.0,4.07,109100,0.0,1.0
2014-10-15,4.21,4.22,4.01,4.01,70800,4.21,4.22,4.01,4.01,70800,0.0,1.0
2014-10-16,4.4,4.44,4.2,4.2,54600,4.4,4.44,4.2,4.2,54600,0.0,1.0
2014-10-17,4.4,4.45,4.16,4.45,76600,4.4,4.45,4.16,4.45,76600,0.0,1.0
2014-10-20,4.25,4.38,4.24,4.36,74700,4.25,4.38,4.24,4.36,74700,0.0,1.0
2014-10-21,4.21,4.32,4.201,4.25,471200,4.21,4.32,4.201,4.25,471200,0.0,1.0
2014-10-22,4.23,4.25,4.17,4.24,34400,4.23,4.25,4.17,4.24,34400,0.0,1.0
2014-10-23,4.23,4.25,4.15,4.25,97000,4.23,4.25,4.15,4.25,97000,0.0,1.0
2014-10-24,4.05,4.2,4.04,4.2,75000,4.05,4.2,4.04,4.2,75000,0.0,1.0
2014-10-27,4.06,4.1,4.01,4.07,64000,4.06,4.1,4.01,4.07,64000,0.0,1.0
2014-10-28,4.08,4.1,4.0,4.07,78600,4.08,4.1,4.0,4.07,78600,0.0,1.0
2014-10-29,4.01,4.08,4.0,4.05,44300,4.01,4.08,4.0,4.05,44300,0.0,1.0
2014-10-30,4.03,4.07,4.0,4.01,13100,4.03,4.07,4.0,4.01,13100,0.0,1.0
2014-10-31,4.05,4.1096,4.01,4.03,37200,4.05,4.1096,4.01,4.03,37200,0.0,1.0
2014-11-03,4.135,4.22,4.07,4.07,78500,4.135,4.22,4.07,4.07,78500,0.0,1.0
2014-11-04,4.1,4.18,4.07,4.15,35200,4.1,4.18,4.07,4.15,35200,0.0,1.0
2014-11-05,4.14,4.19,4.0753,4.1,33200,4.14,4.19,4.0753,4.1,33200,0.0,1.0
2014-11-06,4.21,4.25,4.14,4.14,47500,4.21,4.25,4.14,4.14,47500,0.0,1.0
2014-11-07,4.18,4.2001,3.87,4.2,178300,4.18,4.2001,3.87,4.2,178300,0.0,1.0
2014-11-10,4.05,4.16,3.94,4.16,85300,4.05,4.16,3.94,4.16,85300,0.0,1.0
2014-11-11,4.0,4.07,3.97,4.05,50200,4.0,4.07,3.97,4.05,50200,0.0,1.0
2014-11-12,3.98,4.03,3.939,4.0,92900,3.98,4.03,3.939,4.0,92900,0.0,1.0
2014-11-13,3.9,3.98,3.764,3.96,219600,3.9,3.98,3.764,3.96,219600,0.0,1.0
2014-11-14,3.85,3.9,3.84,3.85,85900,3.85,3.9,3.84,3.85,85900,0.0,1.0
2014-11-17,4.1,4.17,3.8,3.8,149300,4.1,4.17,3.8,3.8,149300,0.0,1.0
2014-11-18,4.11,4.22,4.0612,4.14,69200,4.11,4.22,4.0612,4.14,69200,0.0,1.0
2014-11-19,4.1,4.15,4.04,4.07,41900,4.1,4.15,4.04,4.07,41900,0.0,1.0
2014-11-20,4.13,4.15,4.08,4.08,17500,4.13,4.15,4.08,4.08,17500,0.0,1.0
2014-11-21,4.14,4.19,4.088,4.15,32800,4.14,4.19,4.088,4.15,32800,0.0,1.0
2014-11-24,4.01,4.2,3.99,4.2,96100,4.01,4.2,3.99,4.2,96100,0.0,1.0
2014-11-25,4.08,4.09,3.93,3.99,67300,4.08,4.09,3.93,3.99,67300,0.0,1.0
2014-11-26,4.33,4.37,4.05,4.05,175900,4.33,4.37,4.05,4.05,175900,0.0,1.0
2014-11-28,4.22,4.368,4.15,4.32,32600,4.22,4.368,4.15,4.32,32600,0.0,1.0
2014-12-01,3.92,4.22,3.88,4.22,167100,3.92,4.22,3.88,4.22,167100,0.0,1.0
2014-12-02,3.85,4.06,3.8,4.0,101300,3.85,4.06,3.8,4.0,101300,0.0,1.0
2014-12-03,3.9,3.91,3.76,3.88,91900,3.9,3.91,3.76,3.88,91900,0.0,1.0
2014-12-04,3.81,3.91,3.78,3.91,90400,3.81,3.91,3.78,3.91,90400,0.0,1.0
2014-12-05,3.74,3.85,3.633,3.83,203600,3.74,3.85,3.633,3.83,203600,0.0,1.0
2014-12-08,3.73,3.85,3.71,3.77,117500,3.73,3.85,3.71,3.77,117500,0.0,1.0
2014-12-09,3.72,3.78,3.67,3.72,59700,3.72,3.78,3.67,3.72,59700,0.0,1.0
2014-12-10,3.7,3.83,3.7,3.75,100900,3.7,3.83,3.7,3.75,100900,0.0,1.0
2014-12-11,3.71,3.734,3.7,3.71,55600,3.71,3.734,3.7,3.71,55600,0.0,1.0
2014-12-12,3.63,3.72,3.62,3.7,168300,3.63,3.72,3.62,3.7,168300,0.0,1.0
2014-12-15,3.62,3.68,3.61,3.66,132200,3.62,3.68,3.61,3.66,132200,0.0,1.0
2014-12-16,3.62,3.7,3.62,3.64,91100,3.62,3.7,3.62,3.64,91100,0.0,1.0
2014-12-17,3.72,3.73,3.62,3.65,148300,3.72,3.73,3.62,3.65,148300,0.0,1.0
2014-12-18,3.67,3.85,3.64,3.71,168600,3.67,3.85,3.64,3.71,168600,0.0,1.0
2014-12-19,3.8,3.88,3.67,3.67,71000,3.8,3.88,3.67,3.67,71000,0.0,1.0
2014-12-22,3.72,3.83,3.67,3.8,65600,3.72,3.83,3.67,3.8,65600,0.0,1.0
2014-12-23,3.7,3.77,3.67,3.67,59200,3.7,3.77,3.67,3.67,59200,0.0,1.0
2014-12-24,3.735,3.79,3.66,3.68,43500,3.735,3.79,3.66,3.68,43500,0.0,1.0
2014-12-26,3.64,3.74,3.61,3.69,138800,3.64,3.74,3.61,3.69,138800,0.0,1.0
2014-12-29,3.67,3.73,3.64,3.64,109900,3.67,3.73,3.64,3.64,109900,0.0,1.0
2014-12-30,3.65,3.68,3.63,3.65,117200,3.65,3.68,3.63,3.65,117200,0.0,1.0
2014-12-31,3.83,3.86,3.69,3.7,152000,3.83,3.86,3.69,3.7,152000,0.0,1.0
2015-01-02,3.73,3.86,3.71,3.83,34000,3.73,3.86,3.71,3.83,34000,0.0,1.0
2015-01-05,3.63,3.74,3.62,3.73,79500,3.63,3.74,3.62,3.73,79500,0.0,1.0
2015-01-06,3.68,3.76,3.63,3.63,55900,3.68,3.76,3.63,3.63,55900,0.0,1.0
2015-01-07,3.67,3.7,3.66,3.7,27200,3.67,3.7,3.66,3.7,27200,0.0,1.0
2015-01-08,3.66,3.7,3.66,3.7,67300,3.66,3.7,3.66,3.7,67300,0.0,1.0
2015-01-09,3.66,3.7199,3.64,3.66,10700,3.66,3.7199,3.64,3.66,10700,0.0,1.0
2015-01-12,3.57,3.67,3.5,3.66,116300,3.57,3.67,3.5,3.66,116300,0.0,1.0
2015-01-13,3.5,3.63,3.5,3.55,48900,3.5,3.63,3.5,3.55,48900,0.0,1.0
2015-01-14,3.52,3.56,3.5,3.5,58500,3.52,3.56,3.5,3.5,58500,0.0,1.0
2015-01-15,3.46,3.64,3.4,3.53,84400,3.46,3.64,3.4,3.53,84400,0.0,1.0
2015-01-16,3.47,3.49,3.44,3.46,34200,3.47,3.49,3.44,3.46,34200,0.0,1.0
2015-01-20,3.515,3.54,3.46,3.46,32400,3.515,3.54,3.46,3.46,32400,0.0,1.0
2015-01-21,3.47,3.55,3.44,3.55,42100,3.47,3.55,3.44,3.55,42100,0.0,1.0
2015-01-22,3.35,3.5365,3.3,3.46,94300,3.35,3.5365,3.3,3.46,94300,0.0,1.0
2015-01-23,3.3,3.36,3.3,3.32,77500,3.3,3.36,3.3,3.32,77500,0.0,1.0
2015-01-26,3.41,3.43,3.267,3.3,53900,3.41,3.43,3.267,3.3,53900,0.0,1.0
2015-01-27,3.33,3.38,3.26,3.36,66100,3.33,3.38,3.26,3.36,66100,0.0,1.0
2015-01-28,3.3,3.33,3.2,3.3139,179300,3.3,3.33,3.2,3.3139,179300,0.0,1.0
2015-01-29,3.24,3.35,3.22,3.28,30000,3.24,3.35,3.22,3.28,30000,0.0,1.0
2015-01-30,3.23,3.28,3.21,3.26,23100,3.23,3.28,3.21,3.26,23100,0.0,1.0
2015-02-02,3.21,3.24,3.2,3.2,43000,3.21,3.24,3.2,3.2,43000,0.0,1.0
2015-02-03,3.28,3.37,3.2,3.2,85700,3.28,3.37,3.2,3.2,85700,0.0,1.0
2015-02-04,3.25,3.3199,3.24,3.24,22600,3.25,3.3199,3.24,3.24,22600,0.0,1.0
2015-02-05,3.28,3.3165,3.24,3.24,38900,3.28,3.3165,3.24,3.24,38900,0.0,1.0
2015-02-06,3.37,3.37,3.2801,3.31,35100,3.37,3.37,3.2801,3.31,35100,0.0,1.0
2015-02-09,3.3148,3.37,3.31,3.34,42000,3.3148,3.37,3.31,3.34,42000,0.0,1.0
2015-02-10,3.21,3.4,3.2,3.31,33500,3.21,3.4,3.2,3.31,33500,0.0,1.0
2015-02-11,3.18,3.22,3.15,3.22,38300,3.18,3.22,3.15,3.22,38300,0.0,1.0
2015-02-12,3.3,3.37,3.2,3.2,32700,3.3,3.37,3.2,3.2,32700,0.0,1.0
2015-02-13,3.31,3.3352,3.225,3.29,26100,3.31,3.3352,3.225,3.29,26100,0.0,1.0
2015-02-17,3.25,3.28,3.2,3.27,41300,3.25,3.28,3.2,3.27,41300,0.0,1.0
2015-02-18,3.195,3.22,3.13,3.22,35600,3.195,3.22,3.13,3.22,35600,0.0,1.0
2015-02-19,3.2,3.2,3.15,3.15,49900,3.2,3.2,3.15,3.15,49900,0.0,1.0
2015-02-20,3.2,3.31,3.17,3.2,111100,3.2,3.31,3.17,3.2,111100,0.0,1.0
2015-02-23,3.2,3.22,3.17,3.17,39500,3.2,3.22,3.17,3.17,39500,0.0,1.0
2015-02-24,3.19,3.21,3.17,3.17,27600,3.19,3.21,3.17,3.17,27600,0.0,1.0
2015-02-25,3.19,3.2,3.14,3.14,33800,3.19,3.2,3.14,3.14,33800,0.0,1.0
2015-02-26,3.22,3.26,3.16,3.21,48600,3.22,3.26,3.16,3.21,48600,0.0,1.0
2015-02-27,3.24,3.31,3.2,3.2,67700,3.24,3.31,3.2,3.2,67700,0.0,1.0
2015-03-02,3.19,3.3,3.19,3.25,44700,3.19,3.3,3.19,3.25,44700,0.0,1.0
2015-03-03,3.19,3.22,3.15,3.22,68800,3.19,3.22,3.15,3.22,68800,0.0,1.0
2015-03-04,3.2,3.2,3.14,3.2,24200,3.2,3.2,3.14,3.2,24200,0.0,1.0
2015-03-05,3.2,3.2,3.15,3.17,38400,3.2,3.2,3.15,3.17,38400,0.0,1.0
2015-03-06,3.16,3.2,3.15,3.2,28500,3.16,3.2,3.15,3.2,28500,0.0,1.0
2015-03-09,3.13,3.18,3.13,3.1714,33100,3.13,3.18,3.13,3.1714,33100,0.0,1.0
2015-03-10,3.1,3.15,3.1,3.14,35800,3.1,3.15,3.1,3.14,35800,0.0,1.0
2015-03-11,3.1,3.13,3.09,3.09,24700,3.1,3.13,3.09,3.09,24700,0.0,1.0
2015-03-12,3.14,3.16,3.1201,3.15,17500,3.14,3.16,3.1201,3.15,17500,0.0,1.0
2015-03-13,3.19,3.19,3.08,3.16,21200,3.19,3.19,3.08,3.16,21200,0.0,1.0
2015-03-16,3.18,3.2,3.08,3.11,60400,3.18,3.2,3.08,3.11,60400,0.0,1.0
2015-03-17,3.05,3.159,3.03,3.11,438800,3.05,3.159,3.03,3.11,438800,0.0,1.0
2015-03-18,3.13,3.17,3.0,3.02,68000,3.13,3.17,3.0,3.02,68000,0.0,1.0
2015-03-19,3.2,3.2,3.11,3.11,109000,3.2,3.2,3.11,3.11,109000,0.0,1.0
2015-03-20,3.16,3.2,3.15,3.15,60800,3.16,3.2,3.15,3.15,60800,0.0,1.0
2015-03-23,3.15,3.2,3.15,3.15,23100,3.15,3.2,3.15,3.15,23100,0.0,1.0
2015-03-24,3.1,3.17,3.09,3.17,26700,3.1,3.17,3.09,3.17,26700,0.0,1.0
2015-03-25,3.01,3.11,3.01,3.11,64400,3.01,3.11,3.01,3.11,64400,0.0,1.0
2015-03-26,3.03,3.05,3.01,3.04,14000,3.03,3.05,3.01,3.04,14000,0.0,1.0
2015-03-27,3.05,3.09,3.01,3.01,16800,3.05,3.09,3.01,3.01,16800,0.0,1.0
2015-03-30,3.12,3.12,3.04,3.08,44800,3.12,3.12,3.04,3.08,44800,0.0,1.0
2015-03-31,3.13,3.2,3.08,3.08,46600,3.13,3.2,3.08,3.08,46600,0.0,1.0
2015-04-01,3.1,3.16,3.03,3.09,114000,3.1,3.16,3.03,3.09,114000,0.0,1.0
2015-04-02,3.15,3.15,3.09,3.1,10900,3.15,3.15,3.09,3.1,10900,0.0,1.0
2015-04-06,3.04,3.1,3.02,3.1,55400,3.04,3.1,3.02,3.1,55400,0.0,1.0
2015-04-07,3.11,3.14,3.06,3.06,31100,3.11,3.14,3.06,3.06,31100,0.0,1.0
2015-04-08,3.09,3.15,3.06,3.08,27200,3.09,3.15,3.06,3.08,27200,0.0,1.0
2015-04-09,3.03,3.09,3.03,3.07,45400,3.03,3.09,3.03,3.07,45400,0.0,1.0
2015-04-10,3.06,3.07,3.03,3.07,22600,3.06,3.07,3.03,3.07,22600,0.0,1.0
2015-04-13,3.0,3.049,2.98,3.03,95800,3.0,3.049,2.98,3.03,95800,0.0,1.0
2015-04-14,3.0,3.05,2.99,3.05,59500,3.0,3.05,2.99,3.05,59500,0.0,1.0
2015-04-15,2.99,3.01,2.98,3.01,27000,2.99,3.01,2.98,3.01,27000,0.0,1.0
2015-04-16,2.99,3.0,2.98,2.98,68500,2.99,3.0,2.98,2.98,68500,0.0,1.0
2015-04-17,2.91,2.98,2.89,2.98,56300,2.91,2.98,2.89,2.98,56300,0.0,1.0
2015-04-20,2.87,2.91,2.87,2.89,41700,2.87,2.91,2.87,2.89,41700,0.0,1.0
2015-04-21,2.85,2.87,2.78,2.87,105100,2.85,2.87,2.78,2.87,105100,0.0,1.0
2015-04-22,2.86,2.92,2.81,2.84,86700,2.86,2.92,2.81,2.84,86700,0.0,1.0
2015-04-23,2.86,2.92,2.81,2.83,48400,2.86,2.92,2.81,2.83,48400,0.0,1.0
2015-04-24,2.85,2.86,2.83,2.8301,24900,2.85,2.86,2.83,2.8301,24900,0.0,1.0
2015-04-27,2.85,2.85,2.83,2.84,14100,2.85,2.85,2.83,2.84,14100,0.0,1.0
2015-04-28,2.83,2.91,2.8,2.8,53000,2.83,2.91,2.8,2.8,53000,0.0,1.0
2015-04-29,2.83,2.85,2.8101,2.825,12600,2.83,2.85,2.8101,2.825,12600,0.0,1.0
2015-04-30,2.67,2.83,2.67,2.83,95300,2.67,2.83,2.67,2.83,95300,0.0,1.0
2015-05-01,2.67,2.67,2.63,2.63,24300,2.67,2.67,2.63,2.63,24300,0.0,1.0
2015-05-04,2.84,2.86,2.66,2.69,70800,2.84,2.86,2.66,2.69,70800,0.0,1.0
2015-05-05,2.73,2.89,2.7,2.83,79900,2.73,2.89,2.7,2.83,79900,0.0,1.0
2015-05-06,2.63,2.76,2.61,2.7,98200,2.63,2.76,2.61,2.7,98200,0.0,1.0
2015-05-07,2.59,2.62,2.59,2.61,61300,2.59,2.62,2.59,2.61,61300,0.0,1.0
2015-05-08,2.52,2.62,2.49,2.55,129700,2.52,2.62,2.49,2.55,129700,0.0,1.0
2015-05-11,2.595,2.6,2.54,2.58,118200,2.595,2.6,2.54,2.58,118200,0.0,1.0
2015-05-12,2.65,2.69,2.6251,2.69,93600,2.65,2.69,2.6251,2.69,93600,0.0,1.0
2015-05-13,2.67,2.7,2.64,2.66,72400,2.67,2.7,2.64,2.66,72400,0.0,1.0
2015-05-14,2.58,2.7,2.56,2.6712,70800,2.58,2.7,2.56,2.6712,70800,0.0,1.0
2015-05-15,2.69,2.69,2.58,2.5816,37300,2.69,2.69,2.58,2.5816,37300,0.0,1.0
2015-05-18,2.67,2.7,2.64,2.6708,21700,2.67,2.7,2.64,2.6708,21700,0.0,1.0
2015-05-19,2.5,2.64,2.46,2.64,68000,2.5,2.64,2.46,2.64,68000,0.0,1.0
2015-05-20,2.45,2.55,2.41,2.47,60900,2.45,2.55,2.41,2.47,60900,0.0,1.0
2015-05-21,2.46,2.49,2.4,2.45,117600,2.46,2.49,2.4,2.45,117600,0.0,1.0
2015-05-22,2.45,2.47,2.41,2.44,17600,2.45,2.47,2.41,2.44,17600,0.0,1.0
2015-05-26,2.33,2.42,2.33,2.4,72200,2.33,2.42,2.33,2.4,72200,0.0,1.0
2015-05-27,2.34,2.39,2.33,2.35,55600,2.34,2.39,2.33,2.35,55600,0.0,1.0
2015-05-28,2.39,2.41,2.33,2.33,76400,2.39,2.41,2.33,2.33,76400,0.0,1.0
2015-05-29,2.4,2.41,2.3891,2.41,47900,2.4,2.41,2.3891,2.41,47900,0.0,1.0
2015-06-01,2.37,2.42,2.34,2.4,91300,2.37,2.42,2.34,2.4,91300,0.0,1.0
2015-06-02,2.38,2.41,2.36,2.37,79500,2.38,2.41,2.36,2.37,79500,0.0,1.0
2015-06-03,2.34,2.38,2.33,2.36,57300,2.34,2.38,2.33,2.36,57300,0.0,1.0
2015-06-04,2.34,2.38,2.3,2.31,49200,2.34,2.38,2.3,2.31,49200,0.0,1.0
2015-06-05,2.37,2.38,2.34,2.35,50800,2.37,2.38,2.34,2.35,50800,0.0,1.0
2015-06-08,2.34,2.38,2.33,2.35,16700,2.34,2.38,2.33,2.35,16700,0.0,1.0
2015-06-09,2.35,2.36,2.33,2.3422,27900,2.35,2.36,2.33,2.3422,27900,0.0,1.0
2015-06-10,2.34,2.3503,2.32,2.34,63100,2.34,2.3503,2.32,2.34,63100,0.0,1.0
2015-06-11,2.43,2.43,2.319,2.3302,87300,2.43,2.43,2.319,2.3302,87300,0.0,1.0
2015-06-12,2.47,2.49,2.38,2.39,49600,2.47,2.49,2.38,2.39,49600,0.0,1.0
2015-06-15,2.43,2.49,2.41,2.45,18700,2.43,2.49,2.41,2.45,18700,0.0,1.0
2015-06-16,2.47,2.49,2.41,2.4101,31700,2.47,2.49,2.41,2.4101,31700,0.0,1.0
2015-06-17,2.45,2.5729,2.43,2.48,57500,2.45,2.5729,2.43,2.48,57500,0.0,1.0
2015-06-18,2.45,2.52,2.43,2.4532,13500,2.45,2.52,2.43,2.4532,13500,0.0,1.0
2015-06-19,2.4,2.4799,2.4,2.4799,51200,2.4,2.4799,2.4,2.4799,51200,0.0,1.0
2015-06-22,2.42,2.45,2.38,2.44,32600,2.42,2.45,2.38,2.44,32600,0.0,1.0
2015-06-23,2.4,2.44,2.38,2.399,17100,2.4,2.44,2.38,2.399,17100,0.0,1.0
2015-06-24,2.35,2.44,2.35,2.39,14600,2.35,2.44,2.35,2.39,14600,0.0,1.0
2015-06-25,2.28,2.37,2.28,2.37,87400,2.28,2.37,2.28,2.37,87400,0.0,1.0
2015-06-26,2.34,2.34,2.27,2.31,36100,2.34,2.34,2.27,2.31,36100,0.0,1.0
2015-06-29,2.18,2.31,2.18,2.29,58000,2.18,2.31,2.18,2.29,58000,0.0,1.0
2015-06-30,2.19,2.27,2.1899,2.21,21100,2.19,2.27,2.1899,2.21,21100,0.0,1.0
2015-07-01,2.17,2.21,2.16,2.19,11400,2.17,2.21,2.16,2.19,11400,0.0,1.0
2015-07-02,2.07,2.1796,2.03,2.1796,161500,2.07,2.1796,2.03,2.1796,161500,0.0,1.0
2015-07-06,2.12,2.14,2.01,2.02,38900,2.12,2.14,2.01,2.02,38900,0.0,1.0
2015-07-07,2.1,2.15,2.06,2.09,16300,2.1,2.15,2.06,2.09,16300,0.0,1.0
2015-07-08,2.01,2.13,2.01,2.13,24600,2.01,2.13,2.01,2.13,24600,0.0,1.0
2015-07-09,2.08,2.09,2.01,2.07,17400,2.08,2.09,2.01,2.07,17400,0.0,1.0
2015-07-10,2.02,2.09,2.0,2.08,52400,2.02,2.09,2.0,2.08,52400,0.0,1.0
2015-07-13,2.1,2.11,2.0,2.0,24800,2.1,2.11,2.0,2.0,24800,0.0,1.0
2015-07-14,2.17,2.18,2.0401,2.0401,28700,2.17,2.18,2.0401,2.0401,28700,0.0,1.0
2015-07-15,2.09,2.18,2.06,2.17,17200,2.09,2.18,2.06,2.17,17200,0.0,1.0
2015-07-16,2.07,2.11,2.04,2.07,11500,2.07,2.11,2.04,2.07,11500,0.0,1.0
2015-07-17,2.04,2.07,2.01,2.07,11100,2.04,2.07,2.01,2.07,11100,0.0,1.0
2015-07-20,2.01,2.03,2.0,2.02,21100,2.01,2.03,2.0,2.02,21100,0.0,1.0
2015-07-21,2.01,2.03,1.99,2.01,25600,2.01,2.03,1.99,2.01,25600,0.0,1.0
2015-07-22,2.0,2.03,1.99,2.0,12900,2.0,2.03,1.99,2.0,12900,0.0,1.0
2015-07-23,2.02,2.04,1.99,1.99,15100,2.02,2.04,1.99,1.99,15100,0.0,1.0
2015-07-24,2.0,2.04,1.99,2.04,10100,2.0,2.04,1.99,2.04,10100,0.0,1.0
2015-07-27,1.99,2.01,1.97,2.0,31000,1.99,2.01,1.97,2.0,31000,0.0,1.0
2015-07-28,1.95,1.99,1.92,1.97,53800,1.95,1.99,1.92,1.97,53800,0.0,1.0
2015-07-29,1.93,1.96,1.9199,1.9425,19600,1.93,1.96,1.9199,1.9425,19600,0.0,1.0
2015-07-30,1.85,1.92,1.76,1.9,78000,1.85,1.92,1.76,1.9,78000,0.0,1.0
2015-07-31,1.82,1.9,1.8,1.9,27500,1.82,1.9,1.8,1.9,27500,0.0,1.0
2015-08-03,1.85,2.02,1.82,1.82,91800,1.85,2.02,1.82,1.82,91800,0.0,1.0
2015-08-04,2.0,2.04,1.91,1.97,67200,2.0,2.04,1.91,1.97,67200,0.0,1.0
2015-08-05,1.96,2.1,1.94,2.01,42000,1.96,2.1,1.94,2.01,42000,0.0,1.0
2015-08-06,1.85,1.94,1.8101,1.86,52400,1.85,1.94,1.8101,1.86,52400,0.0,1.0
2015-08-07,1.82,1.91,1.82,1.85,5100,1.82,1.91,1.82,1.85,5100,0.0,1.0
2015-08-10,1.82,1.99,1.82,1.86,26500,1.82,1.99,1.82,1.86,26500,0.0,1.0
2015-08-11,2.01,2.1,1.95,2.0,122700,2.01,2.1,1.95,2.0,122700,0.0,1.0
2015-08-12,2.26,2.29,2.047,2.07,97000,2.26,2.29,2.047,2.07,97000,0.0,1.0
2015-08-13,2.24,2.33,2.21,2.29,50600,2.24,2.33,2.21,2.29,50600,0.0,1.0
2015-08-14,2.33,2.34,2.23,2.24,29700,2.33,2.34,2.23,2.24,29700,0.0,1.0
2015-08-17,2.28,2.36,2.2301,2.27,38800,2.28,2.36,2.2301,2.27,38800,0.0,1.0
2015-08-18,2.17,2.36,2.11,2.29,27100,2.17,2.36,2.11,2.29,27100,0.0,1.0
2015-08-19,2.12,2.18,2.12,2.154,41000,2.12,2.18,2.12,2.154,41000,0.0,1.0
2015-08-20,2.21,2.4199,2.1899,2.19,40300,2.21,2.4199,2.1899,2.19,40300,0.0,1.0
2015-08-21,2.16,2.32,2.1297,2.25,62400,2.16,2.32,2.1297,2.25,62400,0.0,1.0
2015-08-24,2.04,2.1,1.99,2.08,78300,2.04,2.1,1.99,2.08,78300,0.0,1.0
2015-08-25,1.96,2.17,1.95,2.06,35100,1.96,2.17,1.95,2.06,35100,0.0,1.0
2015-08-26,2.03,2.16,1.97,1.97,93900,2.03,2.16,1.97,1.97,93900,0.0,1.0
2015-08-27,2.07,2.08,1.99,2.07,68800,2.07,2.08,1.99,2.07,68800,0.0,1.0
2015-08-28,2.04,2.1,2.01,2.1,62300,2.04,2.1,2.01,2.1,62300,0.0,1.0
2015-08-31,2.04,2.1,2.0,2.05,32500,2.04,2.1,2.0,2.05,32500,0.0,1.0
2015-09-01,2.04,2.1,1.87,2.05,102400,2.04,2.1,1.87,2.05,102400,0.0,1.0
2015-09-02,1.93,2.06,1.93,2.03,55300,1.93,2.06,1.93,2.03,55300,0.0,1.0
2015-09-03,1.97,2.0,1.8699,1.95,56400,1.97,2.0,1.8699,1.95,56400,0.0,1.0
2015-09-04,2.04,2.1,1.93,1.93,47700,2.04,2.1,1.93,1.93,47700,0.0,1.0
2015-09-08,2.02,2.06,1.9502,2.06,27400,2.02,2.06,1.9502,2.06,27400,0.0,1.0
2015-09-09,1.94,2.1,1.94,2.0,45700,1.94,2.1,1.94,2.0,45700,0.0,1.0
2015-09-10,1.96,2.0,1.93,1.98,16700,1.96,2.0,1.93,1.98,16700,0.0,1.0
2015-09-11,1.97,1.99,1.92,1.92,20700,1.97,1.99,1.92,1.92,20700,0.0,1.0
2015-09-14,1.98,1.99,1.91,1.95,27600,1.98,1.99,1.91,1.95,27600,0.0,1.0
2015-09-15,1.98,2.0,1.9024,1.9024,40400,1.98,2.0,1.9024,1.9024,40400,0.0,1.0
2015-09-16,2.0,2.03,1.9801,2.0,26400,2.0,2.03,1.9801,2.0,26400,0.0,1.0
2015-09-17,1.98,2.07,1.98,2.07,7600,1.98,2.07,1.98,2.07,7600,0.0,1.0
2015-09-18,1.98,2.02,1.95,1.98,26000,1.98,2.02,1.95,1.98,26000,0.0,1.0
2015-09-21,2.05,2.05,1.95,2.04,5500,2.05,2.05,1.95,2.04,5500,0.0,1.0
2015-09-22,2.09,2.1,1.95,1.99,75300,2.09,2.1,1.95,1.99,75300,0.0,1.0
2015-09-23,1.94,2.06,1.92,2.0508,76100,1.94,2.06,1.92,2.0508,76100,0.0,1.0
2015-09-24,1.92,1.94,1.87,1.9,39400,1.92,1.94,1.87,1.9,39400,0.0,1.0
2015-09-25,2.03,2.08,1.95,1.95,64700,2.03,2.08,1.95,1.95,64700,0.0,1.0
2015-09-28,1.945,2.03,1.92,1.94,40000,1.945,2.03,1.92,1.94,40000,0.0,1.0
2015-09-29,1.95,2.01,1.9,1.96,15100,1.95,2.01,1.9,1.96,15100,0.0,1.0
2015-09-30,1.91,1.96,1.86,1.8869,55900,1.91,1.96,1.86,1.8869,55900,0.0,1.0
2015-10-01,1.87,1.99,1.84,1.879,33100,1.87,1.99,1.84,1.879,33100,0.0,1.0
2015-10-02,1.9,1.98,1.8703,1.9,27300,1.9,1.98,1.8703,1.9,27300,0.0,1.0
2015-10-05,2.2,2.34,2.01,2.01,213400,2.2,2.34,2.01,2.01,213400,0.0,1.0
2015-10-06,2.14,2.2,2.05,2.18,100100,2.14,2.2,2.05,2.18,100100,0.0,1.0
2015-10-07,2.1,2.29,2.07,2.07,87400,2.1,2.29,2.07,2.07,87400,0.0,1.0
2015-10-08,2.1097,2.22,2.05,2.1,20900,2.1097,2.22,2.05,2.1,20900,0.0,1.0
2015-10-09,2.09,2.24,2.09,2.24,9700,2.09,2.24,2.09,2.24,9700,0.0,1.0
2015-10-12,1.98,2.09,1.97,2.03,66900,1.98,2.09,1.97,2.03,66900,0.0,1.0
2015-10-13,1.95,2.05,1.95,2.01,22700,1.95,2.05,1.95,2.01,22700,0.0,1.0
2015-10-14,1.9,2.0,1.87,1.93,54200,1.9,2.0,1.87,1.93,54200,0.0,1.0
2015-10-15,1.94,2.0,1.92,1.93,10300,1.94,2.0,1.92,1.93,10300,0.0,1.0
2015-10-16,1.92,1.99,1.91,1.91,24900,1.92,1.99,1.91,1.91,24900,0.0,1.0
2015-10-19,2.01,2.01,2.0,2.0,10400,2.01,2.01,2.0,2.0,10400,0.0,1.0
2015-10-20,1.9997,2.0097,1.96,1.9999,11400,1.9997,2.0097,1.96,1.9999,11400,0.0,1.0
2015-10-21,1.99,2.01,1.9501,1.97,7000,1.99,2.01,1.9501,1.97,7000,0.0,1.0
2015-10-22,1.95,2.0,1.9,2.0,48900,1.95,2.0,1.9,2.0,48900,0.0,1.0
2015-10-23,1.96,1.98,1.93,1.96,22300,1.96,1.98,1.93,1.96,22300,0.0,1.0
2015-10-26,2.08,2.1,1.98,1.98,56900,2.08,2.1,1.98,1.98,56900,0.0,1.0
2015-10-27,2.02,2.07,2.0,2.07,54500,2.02,2.07,2.0,2.07,54500,0.0,1.0
2015-10-28,2.06,2.09,2.0099,2.04,17300,2.06,2.09,2.0099,2.04,17300,0.0,1.0
2015-10-29,2.04,2.07,2.02,2.05,5900,2.04,2.07,2.02,2.05,5900,0.0,1.0
2015-10-30,2.02,2.07,2.01,2.04,63800,2.02,2.07,2.01,2.04,63800,0.0,1.0
2015-11-02,2.1408,2.15,2.034,2.04,39400,2.1408,2.15,2.034,2.04,39400,0.0,1.0
2015-11-03,2.159,2.22,2.11,2.14,20100,2.159,2.22,2.11,2.14,20100,0.0,1.0
2015-11-04,2.1,2.18,2.03,2.18,33100,2.1,2.18,2.03,2.18,33100,0.0,1.0
2015-11-05,2.09,2.18,2.02,2.1,17300,2.09,2.18,2.02,2.1,17300,0.0,1.0
2015-11-06,2.18,2.2,2.0999,2.2,67800,2.18,2.2,2.0999,2.2,67800,0.0,1.0
2015-11-09,2.14,2.15,2.11,2.15,21900,2.14,2.15,2.11,2.15,21900,0.0,1.0
2015-11-10,2.29,2.29,2.14,2.1499,87000,2.29,2.29,2.14,2.1499,87000,0.0,1.0
2015-11-11,2.44,2.5399,2.25,2.29,134700,2.44,2.5399,2.25,2.29,134700,0.0,1.0
2015-11-12,2.39,2.49,2.31,2.47,37700,2.39,2.49,2.31,2.47,37700,0.0,1.0
2015-11-13,2.4,2.43,2.331,2.34,49600,2.4,2.43,2.331,2.34,49600,0.0,1.0
2015-11-16,2.32,2.43,2.25,2.4,31600,2.32,2.43,2.25,2.4,31600,0.0,1.0
2015-11-17,2.35,2.39,2.25,2.26,57900,2.35,2.39,2.25,2.26,57900,0.0,1.0
2015-11-18,2.4,2.49,2.28,2.31,44400,2.4,2.49,2.28,2.31,44400,0.0,1.0
2015-11-19,2.45,2.49,2.35,2.36,14700,2.45,2.49,2.35,2.36,14700,0.0,1.0
2015-11-20,2.48,2.48,2.37,2.45,32100,2.48,2.48,2.37,2.45,32100,0.0,1.0
2015-11-23,2.42,2.4901,2.36,2.49,59900,2.42,2.4901,2.36,2.49,59900,0.0,1.0
2015-11-24,2.32,2.42,2.271,2.42,44100,2.32,2.42,2.271,2.42,44100,0.0,1.0
2015-11-25,2.12,2.36,2.1,2.29,90200,2.12,2.36,2.1,2.29,90200,0.0,1.0
2015-11-27,2.12,2.18,2.1,2.1,9800,2.12,2.18,2.1,2.1,9800,0.0,1.0
2015-11-30,2.2,2.2698,2.1,2.1,33800,2.2,2.2698,2.1,2.1,33800,0.0,1.0
2015-12-01,2.07,2.25,2.07,2.17,54900,2.07,2.25,2.07,2.17,54900,0.0,1.0
2015-12-02,2.07,2.13,2.03,2.1,28800,2.07,2.13,2.03,2.1,28800,0.0,1.0
2015-12-03,2.165,2.2,2.0,2.09,32400,2.165,2.2,2.0,2.09,32400,0.0,1.0
2015-12-04,2.1,2.17,2.09,2.17,34300,2.1,2.17,2.09,2.17,34300,0.0,1.0
2015-12-07,2.02,2.12,2.02,2.12,16400,2.02,2.12,2.02,2.12,16400,0.0,1.0
2015-12-08,2.03,2.06,1.9828,2.04,26200,2.03,2.06,1.9828,2.04,26200,0.0,1.0
2015-12-09,2.04,2.1,1.99,2.0,30300,2.04,2.1,1.99,2.0,30300,0.0,1.0
2015-12-10,2.05,2.1,2.0,2.07,21200,2.05,2.1,2.0,2.07,21200,0.0,1.0
2015-12-11,1.93,2.04,1.919,2.04,71100,1.93,2.04,1.919,2.04,71100,0.0,1.0
2015-12-14,1.93,2.02,1.91,1.937,46500,1.93,2.02,1.91,1.937,46500,0.0,1.0
2015-12-15,1.87,2.01,1.87,1.91,52600,1.87,2.01,1.87,1.91,52600,0.0,1.0
2015-12-16,1.94,1.99,1.9,1.9,54300,1.94,1.99,1.9,1.9,54300,0.0,1.0
2015-12-17,1.94,2.02,1.94,1.95,22800,1.94,2.02,1.94,1.95,22800,0.0,1.0
2015-12-18,1.84,1.9967,1.84,1.94,28200,1.84,1.9967,1.84,1.94,28200,0.0,1.0
2015-12-21,1.83,1.93,1.7999,1.87,91700,1.83,1.93,1.7999,1.87,91700,0.0,1.0
2015-12-22,1.82,1.86,1.8,1.8,35600,1.82,1.86,1.8,1.8,35600,0.0,1.0
2015-12-23,1.83,1.86,1.79,1.82,55100,1.83,1.86,1.79,1.82,55100,0.0,1.0
2015-12-24,1.82,1.86,1.8,1.83,9600,1.82,1.86,1.8,1.83,9600,0.0,1.0
2015-12-28,1.78,1.81,1.77,1.79,90000,1.78,1.81,1.77,1.79,90000,0.0,1.0
2015-12-29,1.7832,1.81,1.78,1.78,88400,1.7832,1.81,1.78,1.78,88400,0.0,1.0
2015-12-30,1.78,1.89,1.77,1.78,92800,1.78,1.89,1.77,1.78,92800,0.0,1.0
2015-12-31,1.89,1.97,1.77,1.8,134800,1.89,1.97,1.77,1.8,134800,0.0,1.0
2016-01-04,1.8,1.91,1.8,1.91,24700,1.8,1.91,1.8,1.91,24700,0.0,1.0
2016-01-05,1.98,2.05,1.82,1.82,68900,1.98,2.05,1.82,1.82,68900,0.0,1.0
2016-01-06,1.7732,1.96,1.77,1.96,73100,1.7732,1.96,1.77,1.96,73100,0.0,1.0
2016-01-07,1.84,1.88,1.8,1.84,34800,1.84,1.88,1.8,1.84,34800,0.0,1.0
2016-01-08,1.81,1.88,1.7856,1.82,21300,1.81,1.88,1.7856,1.82,21300,0.0,1.0
2016-01-11,1.81,1.9199,1.79,1.79,69000,1.81,1.9199,1.79,1.79,69000,0.0,1.0
2016-01-12,1.79,1.86,1.79,1.83,13000,1.79,1.86,1.79,1.83,13000,0.0,1.0
2016-01-13,1.75,1.83,1.7499,1.83,91500,1.75,1.83,1.7499,1.83,91500,0.0,1.0
2016-01-14,1.78,1.82,1.66,1.73,22900,1.78,1.82,1.66,1.73,22900,0.0,1.0
2016-01-15,1.65,1.73,1.65,1.72,14900,1.65,1.73,1.65,1.72,14900,0.0,1.0
2016-01-19,1.6616,1.74,1.6601,1.71,25800,1.6616,1.74,1.6601,1.71,25800,0.0,1.0
2016-01-20,1.77,1.77,1.62,1.75,76900,1.77,1.77,1.62,1.75,76900,0.0,1.0
2016-01-21,1.81,1.9001,1.73,1.77,30900,1.81,1.9001,1.73,1.77,30900,0.0,1.0
2016-01-22,1.91,1.94,1.84,1.84,22100,1.91,1.94,1.84,1.84,22100,0.0,1.0
2016-01-25,1.77,1.92,1.76,1.89,32300,1.77,1.92,1.76,1.89,32300,0.0,1.0
2016-01-26,1.8,1.91,1.75,1.75,14200,1.8,1.91,1.75,1.75,14200,0.0,1.0
2016-01-27,1.72,1.84,1.72,1.7612,6300,1.72,1.84,1.72,1.7612,6300,0.0,1.0
2016-01-28,1.7448,1.83,1.7448,1.83,15900,1.7448,1.83,1.7448,1.83,15900,0.0,1.0
2016-01-29,1.79,1.94,1.7601,1.77,30700,1.79,1.94,1.7601,1.77,30700,0.0,1.0
2016-02-01,1.8,1.886,1.774,1.886,20400,1.8,1.886,1.774,1.886,20400,0.0,1.0
2016-02-02,1.78,1.82,1.71,1.76,6200,1.78,1.82,1.71,1.76,6200,0.0,1.0
2016-02-03,1.81,1.86,1.7748,1.78,7700,1.81,1.86,1.7748,1.78,7700,0.0,1.0
2016-02-04,1.7601,1.85,1.71,1.81,18500,1.7601,1.85,1.71,1.81,18500,0.0,1.0
2016-02-05,1.76,1.815,1.7,1.7,10400,1.76,1.815,1.7,1.7,10400,0.0,1.0
2016-02-08,1.63,1.72,1.6189,1.72,39500,1.63,1.72,1.6189,1.72,39500,0.0,1.0
2016-02-09,1.56,1.61,1.55,1.6,56300,1.56,1.61,1.55,1.6,56300,0.0,1.0
2016-02-10,1.6,1.64,1.54,1.5808,13400,1.6,1.64,1.54,1.5808,13400,0.0,1.0
2016-02-11,1.67,1.69,1.57,1.58,17300,1.67,1.69,1.57,1.58,17300,0.0,1.0
2016-02-12,1.571,1.67,1.56,1.67,5600,1.571,1.67,1.56,1.67,5600,0.0,1.0
2016-02-16,1.59,1.62,1.57,1.62,3400,1.59,1.62,1.57,1.62,3400,0.0,1.0
2016-02-17,1.65,1.65,1.6,1.6001,11500,1.65,1.65,1.6,1.6001,11500,0.0,1.0
2016-02-18,1.53,1.62,1.53,1.61,49000,1.53,1.62,1.53,1.61,49000,0.0,1.0
2016-02-19,1.55,1.6,1.52,1.5232,16500,1.55,1.6,1.52,1.5232,16500,0.0,1.0
2016-02-22,1.55,1.59,1.53,1.53,18200,1.55,1.59,1.53,1.53,18200,0.0,1.0
2016-02-23,1.5199,1.569,1.51,1.5685,21200,1.5199,1.569,1.51,1.5685,21200,0.0,1.0
2016-02-24,1.5,1.56,1.5,1.503,16200,1.5,1.56,1.5,1.503,16200,0.0,1.0
2016-02-25,1.5,1.51,1.5,1.5,8700,1.5,1.51,1.5,1.5,8700,0.0,1.0
2016-02-26,1.57,1.62,1.5,1.539,55100,1.57,1.62,1.5,1.539,55100,0.0,1.0
2016-02-29,1.55,1.74,1.515,1.56,87700,1.55,1.74,1.515,1.56,87700,0.0,1.0
2016-03-01,1.56,1.65,1.52,1.55,50600,1.56,1.65,1.52,1.55,50600,0.0,1.0
2016-03-02,1.57,1.63,1.5289,1.5289,41200,1.57,1.63,1.5289,1.5289,41200,0.0,1.0
2016-03-03,1.62,1.7,1.61,1.61,12400,1.62,1.7,1.61,1.61,12400,0.0,1.0
2016-03-04,1.59,1.69,1.58,1.58,13300,1.59,1.69,1.58,1.58,13300,0.0,1.0
2016-03-07,1.64,1.7,1.6,1.64,34800,1.64,1.7,1.6,1.64,34800,0.0,1.0
2016-03-08,1.69,1.77,1.63,1.63,35200,1.69,1.77,1.63,1.63,35200,0.0,1.0
2016-03-09,1.84,1.89,1.7069,1.75,59600,1.84,1.89,1.7069,1.75,59600,0.0,1.0
2016-03-10,1.84,1.89,1.8,1.88,6800,1.84,1.89,1.8,1.88,6800,0.0,1.0
2016-03-11,1.72,1.821,1.65,1.8,55200,1.72,1.821,1.65,1.8,55200,0.0,1.0
2016-03-14,1.74,1.8386,1.72,1.72,17400,1.74,1.8386,1.72,1.72,17400,0.0,1.0
2016-03-15,1.7524,1.82,1.73,1.7401,10400,1.7524,1.82,1.73,1.7401,10400,0.0,1.0
2016-03-16,1.7843,1.82,1.73,1.8,7500,1.7843,1.82,1.73,1.8,7500,0.0,1.0
2016-03-17,1.82,1.83,1.7689,1.775,35800,1.82,1.83,1.7689,1.775,35800,0.0,1.0
2016-03-18,1.73,1.8283,1.73,1.79,12300,1.73,1.8283,1.73,1.79,12300,0.0,1.0
2016-03-21,1.74,1.83,1.73,1.7618,9200,1.74,1.83,1.73,1.7618,9200,0.0,1.0
2016-03-22,1.75,1.78,1.73,1.73,12300,1.75,1.78,1.73,1.73,12300,0.0,1.0
2016-03-23,1.75,1.83,1.75,1.76,22200,1.75,1.83,1.75,1.76,22200,0.0,1.0
2016-03-24,1.81,1.82,1.75,1.75,30100,1.81,1.82,1.75,1.75,30100,0.0,1.0
2016-03-28,1.8,1.8899,1.8,1.8,17400,1.8,1.8899,1.8,1.8,17400,0.0,1.0
2016-03-29,1.8,1.88,1.8,1.8,19400,1.8,1.88,1.8,1.8,19400,0.0,1.0
2016-03-30,1.8472,1.87,1.8,1.82,9200,1.8472,1.87,1.8,1.82,9200,0.0,1.0
2016-03-31,1.75,1.83,1.75,1.8156,17700,1.75,1.83,1.75,1.8156,17700,0.0,1.0
2016-04-01,1.73,1.79,1.72,1.76,16300,1.73,1.79,1.72,1.76,16300,0.0,1.0
2016-04-04,1.75,1.858,1.73,1.73,11800,1.75,1.858,1.73,1.73,11800,0.0,1.0
2016-04-05,1.79,1.86,1.74,1.77,2800,1.79,1.86,1.74,1.77,2800,0.0,1.0
2016-04-06,1.69,1.81,1.68,1.74,31300,1.69,1.81,1.68,1.74,31300,0.0,1.0
2016-04-07,1.66,1.7,1.66,1.7,19400,1.66,1.7,1.66,1.7,19400,0.0,1.0
2016-04-08,1.6,1.67,1.6,1.67,18500,1.6,1.67,1.6,1.67,18500,0.0,1.0
2016-04-11,1.6181,1.68,1.6,1.6,2600,1.6181,1.68,1.6,1.6,2600,0.0,1.0
2016-04-12,1.62,1.7,1.61,1.61,6600,1.62,1.7,1.61,1.61,6600,0.0,1.0
2016-04-13,1.61,1.69,1.61,1.6532,22800,1.61,1.69,1.61,1.6532,22800,0.0,1.0
2016-04-14,1.67,1.8,1.585,1.62,156400,1.67,1.8,1.585,1.62,156400,0.0,1.0
2016-04-15,1.65,1.75,1.65,1.66,9500,1.65,1.75,1.65,1.66,9500,0.0,1.0
2016-04-18,1.7,1.71,1.66,1.66,26900,1.7,1.71,1.66,1.66,26900,0.0,1.0
2016-04-19,1.7,1.72,1.69,1.69,24000,1.7,1.72,1.69,1.69,24000,0.0,1.0
2016-04-20,1.7497,1.79,1.7,1.718,56300,1.7497,1.79,1.7,1.718,56300,0.0,1.0
2016-04-21,1.71,1.76,1.7,1.76,10200,1.71,1.76,1.7,1.76,10200,0.0,1.0
2016-04-22,1.71,1.78,1.71,1.7101,9300,1.71,1.78,1.71,1.7101,9300,0.0,1.0
2016-04-25,1.72,1.75,1.71,1.72,4100,1.72,1.75,1.71,1.72,4100,0.0,1.0
2016-04-26,1.7,1.73,1.7,1.73,19500,1.7,1.73,1.7,1.73,19500,0.0,1.0
2016-04-27,1.7,1.74,1.7,1.7,12000,1.7,1.74,1.7,1.7,12000,0.0,1.0
2016-04-28,1.73,1.73,1.7,1.7,6800,1.73,1.73,1.7,1.7,6800,0.0,1.0
2016-04-29,1.73,1.73,1.7,1.71,7600,1.73,1.73,1.7,1.71,7600,0.0,1.0
2016-05-02,1.7,1.74,1.7,1.7,7800,1.7,1.74,1.7,1.7,7800,0.0,1.0
2016-05-03,1.65,1.7,1.65,1.7,9200,1.65,1.7,1.65,1.7,9200,0.0,1.0
2016-05-04,1.7,1.74,1.65,1.65,8500,1.7,1.74,1.65,1.65,8500,0.0,1.0
2016-05-05,1.68,1.74,1.67,1.69,12400,1.68,1.74,1.67,1.69,12400,0.0,1.0
2016-05-06,1.65,1.73,1.65,1.69,7300,1.65,1.73,1.65,1.69,7300,0.0,1.0
2016-05-09,1.66,1.71,1.64,1.65,20700,1.66,1.71,1.64,1.65,20700,0.0,1.0
2016-05-10,1.62,1.72,1.58,1.64,30400,1.62,1.72,1.58,1.64,30400,0.0,1.0
2016-05-11,1.65,1.68,1.57,1.63,32300,1.65,1.68,1.57,1.63,32300,0.0,1.0
2016-05-12,1.6,1.67,1.57,1.63,13300,1.6,1.67,1.57,1.63,13300,0.0,1.0
2016-05-13,1.59,1.67,1.53,1.6,42700,1.59,1.67,1.53,1.6,42700,0.0,1.0
2016-05-16,1.56,1.66,1.53,1.57,23800,1.56,1.66,1.53,1.57,23800,0.0,1.0
2016-05-17,1.57,1.62,1.57,1.57,10900,1.57,1.62,1.57,1.57,10900,0.0,1.0
2016-05-18,1.6,1.62,1.55,1.55,42500,1.6,1.62,1.55,1.55,42500,0.0,1.0
2016-05-19,1.57,1.67,1.56,1.5999,44600,1.57,1.67,1.56,1.5999,44600,0.0,1.0
2016-05-20,1.56,1.6,1.56,1.56,9600,1.56,1.6,1.56,1.56,9600,0.0,1.0
2016-05-23,1.56,1.6,1.56,1.5604,21700,1.56,1.6,1.56,1.5604,21700,0.0,1.0
2016-05-24,1.57,1.6,1.56,1.5907,3600,1.57,1.6,1.56,1.5907,3600,0.0,1.0
2016-05-25,1.52,1.58,1.52,1.55,60500,1.52,1.58,1.52,1.55,60500,0.0,1.0
2016-05-26,1.48,1.58,1.48,1.58,101700,1.48,1.58,1.48,1.58,101700,0.0,1.0
2016-05-27,1.57,1.66,1.48,1.4801,29300,1.57,1.66,1.48,1.4801,29300,0.0,1.0
2016-05-31,1.58,1.6,1.55,1.57,10000,1.58,1.6,1.55,1.57,10000,0.0,1.0
2016-06-01,1.58,1.64,1.54,1.54,6100,1.58,1.64,1.54,1.54,6100,0.0,1.0
2016-06-02,1.55,1.65,1.54,1.63,31200,1.55,1.65,1.54,1.63,31200,0.0,1.0
2016-06-03,1.57,1.58,1.549,1.549,9600,1.57,1.58,1.549,1.549,9600,0.0,1.0
2016-06-06,1.57,1.59,1.56,1.57,6000,1.57,1.59,1.56,1.57,6000,0.0,1.0
2016-06-07,1.58,1.59,1.564,1.59,3400,1.58,1.59,1.564,1.59,3400,0.0,1.0
2016-06-08,1.59,1.62,1.57,1.57,34200,1.59,1.62,1.57,1.57,34200,0.0,1.0
2016-06-09,1.5701,1.59,1.57,1.58,7300,1.5701,1.59,1.57,1.58,7300,0.0,1.0
2016-06-10,1.58,1.6,1.56,1.57,4300,1.58,1.6,1.56,1.57,4300,0.0,1.0
2016-06-13,1.52,1.6,1.51,1.56,23400,1.52,1.6,1.51,1.56,23400,0.0,1.0
2016-06-14,1.54,1.56,1.51,1.56,9400,1.54,1.56,1.51,1.56,9400,0.0,1.0
2016-06-15,1.49,1.5376,1.4732,1.5376,124200,1.49,1.5376,1.4732,1.5376,124200,0.0,1.0
2016-06-16,1.54,1.55,1.4701,1.5,22100,1.54,1.55,1.4701,1.5,22100,0.0,1.0
2016-06-17,1.48,1.6,1.47,1.51,53300,1.48,1.6,1.47,1.51,53300,0.0,1.0
2016-06-20,1.51,1.55,1.48,1.534,8800,1.51,1.55,1.48,1.534,8800,0.0,1.0
2016-06-21,1.54,1.54,1.48,1.49,11600,1.54,1.54,1.48,1.49,11600,0.0,1.0
2016-06-22,1.56,1.56,1.4901,1.5,34500,1.56,1.56,1.4901,1.5,34500,0.0,1.0
2016-06-23,1.53,1.5809,1.51,1.5799,70000,1.53,1.5809,1.51,1.5799,70000,0.0,1.0
2016-06-24,1.43,1.5,1.43,1.49,75000,1.43,1.5,1.43,1.49,75000,0.0,1.0
2016-06-27,1.41,1.5,1.41,1.41,11200,1.41,1.5,1.41,1.41,11200,0.0,1.0
2016-06-28,1.45,1.5,1.44,1.5,1800,1.45,1.5,1.44,1.5,1800,0.0,1.0
2016-06-29,1.45,1.49,1.44,1.44,12000,1.45,1.49,1.44,1.44,12000,0.0,1.0
2016-06-30,1.48,1.53,1.47,1.47,22100,1.48,1.53,1.47,1.47,22100,0.0,1.0
2016-07-01,1.72,1.8,1.49,1.49,372900,1.72,1.8,1.49,1.49,372900,0.0,1.0
2016-07-05,1.6148,1.75,1.6,1.75,46200,1.6148,1.75,1.6,1.75,46200,0.0,1.0
2016-07-06,1.67,1.7199,1.63,1.64,10500,1.67,1.7199,1.63,1.64,10500,0.0,1.0
2016-07-07,1.62,1.72,1.58,1.71,18600,1.62,1.72,1.58,1.71,18600,0.0,1.0
2016-07-08,1.68,1.7,1.6,1.62,13100,1.68,1.7,1.6,1.62,13100,0.0,1.0
2016-07-11,1.68,1.69,1.64,1.68,11000,1.68,1.69,1.64,1.68,11000,0.0,1.0
2016-07-12,1.69,1.72,1.6394,1.67,13900,1.69,1.72,1.6394,1.67,13900,0.0,1.0
2016-07-13,1.66,1.71,1.6301,1.66,30500,1.66,1.71,1.6301,1.66,30500,0.0,1.0
2016-07-14,1.64,1.69,1.63,1.6899,17800,1.64,1.69,1.63,1.6899,17800,0.0,1.0
2016-07-15,1.6418,1.65,1.58,1.63,28900,1.6418,1.65,1.58,1.63,28900,0.0,1.0
2016-07-18,1.59,1.69,1.59,1.61,8400,1.59,1.69,1.59,1.61,8400,0.0,1.0
2016-07-19,1.7,1.7,1.58,1.58,43600,1.7,1.7,1.58,1.58,43600,0.0,1.0
2016-07-20,1.68,1.72,1.6286,1.71,9900,1.68,1.72,1.6286,1.71,9900,0.0,1.0
2016-07-21,1.65,1.72,1.6,1.67,6300,1.65,1.72,1.6,1.67,6300,0.0,1.0
2016-07-22,1.69,1.74,1.639,1.72,9900,1.69,1.74,1.639,1.72,9900,0.0,1.0
2016-07-25,1.72,1.74,1.65,1.65,7300,1.72,1.74,1.65,1.65,7300,0.0,1.0
2016-07-26,1.72,1.74,1.6296,1.68,35600,1.72,1.74,1.6296,1.68,35600,0.0,1.0
2016-07-27,1.67,1.71,1.67,1.71,1900,1.67,1.71,1.67,1.71,1900,0.0,1.0
2016-07-28,1.6605,1.68,1.65,1.67,5400,1.6605,1.68,1.65,1.67,5400,0.0,1.0
2016-07-29,1.59,1.63,1.59,1.5959,13600,1.59,1.63,1.59,1.5959,13600,0.0,1.0
2016-08-01,1.62,1.69,1.6,1.6,5800,1.62,1.69,1.6,1.6,5800,0.0,1.0
2016-08-02,1.62,1.63,1.6,1.6,10100,1.62,1.63,1.6,1.6,10100,0.0,1.0
2016-08-03,1.65,1.69,1.6,1.6081,22600,1.65,1.69,1.6,1.6081,22600,0.0,1.0
2016-08-04,1.68,1.69,1.61,1.67,13100,1.68,1.69,1.61,1.67,13100,0.0,1.0
2016-08-05,1.61,1.7,1.61,1.65,9700,1.61,1.7,1.61,1.65,9700,0.0,1.0
2016-08-08,1.62,1.7,1.62,1.62,7600,1.62,1.7,1.62,1.62,7600,0.0,1.0
2016-08-09,1.63,1.6481,1.58,1.61,31000,1.63,1.6481,1.58,1.61,31000,0.0,1.0
2016-08-10,1.48,1.63,1.46,1.6,118400,1.48,1.63,1.46,1.6,118400,0.0,1.0
2016-08-11,1.45,1.48,1.4435,1.48,27600,1.45,1.48,1.4435,1.48,27600,0.0,1.0
2016-08-12,1.39,1.47,1.38,1.4453,225200,1.39,1.47,1.38,1.4453,225200,0.0,1.0
2016-08-15,1.41,1.47,1.38,1.42,214400,1.41,1.47,1.38,1.42,214400,0.0,1.0
2016-08-16,1.49,1.49,1.42,1.42,22000,1.49,1.49,1.42,1.42,22000,0.0,1.0
2016-08-17,1.39,1.48,1.39,1.48,40000,1.39,1.48,1.39,1.48,40000,0.0,1.0
2016-08-18,1.432,1.5,1.4,1.47,40200,1.432,1.5,1.4,1.47,40200,0.0,1.0
2016-08-19,1.4,1.47,1.39,1.41,12400,1.4,1.47,1.39,1.41,12400,0.0,1.0
2016-08-22,1.39,1.4299,1.39,1.39,18700,1.39,1.4299,1.39,1.39,18700,0.0,1.0
2016-08-23,1.4,1.44,1.39,1.39,13100,1.4,1.44,1.39,1.39,13100,0.0,1.0
2016-08-24,1.41,1.44,1.4,1.42,29900,1.41,1.44,1.4,1.42,29900,0.0,1.0
2016-08-25,1.42,1.44,1.4,1.44,34700,1.42,1.44,1.4,1.44,34700,0.0,1.0
2016-08-26,1.38,1.42,1.38,1.42,55200,1.38,1.42,1.38,1.42,55200,0.0,1.0
2016-08-29,1.41,1.42,1.37,1.4,60000,1.41,1.42,1.37,1.4,60000,0.0,1.0
2016-08-30,1.38,1.42,1.38,1.42,24600,1.38,1.42,1.38,1.42,24600,0.0,1.0
2016-08-31,1.39,1.42,1.38,1.392,35300,1.39,1.42,1.38,1.392,35300,0.0,1.0
2016-09-01,1.44,1.45,1.37,1.41,19600,1.44,1.45,1.37,1.41,19600,0.0,1.0
2016-09-02,1.42,1.45,1.41,1.43,12600,1.42,1.45,1.41,1.43,12600,0.0,1.0
2016-09-06,1.43,1.45,1.37,1.44,38600,1.43,1.45,1.37,1.44,38600,0.0,1.0
2016-09-07,1.35,1.42,1.35,1.42,45200,1.35,1.42,1.35,1.42,45200,0.0,1.0
2016-09-08,1.37,1.4,1.3625,1.39,35300,1.37,1.4,1.3625,1.39,35300,0.0,1.0
2016-09-09,1.37,1.4,1.32,1.37,83700,1.37,1.4,1.32,1.37,83700,0.0,1.0
2016-09-12,1.34,1.37,1.32,1.34,32300,1.34,1.37,1.32,1.34,32300,0.0,1.0
2016-09-13,1.32,1.39,1.32,1.35,30300,1.32,1.39,1.32,1.35,30300,0.0,1.0
2016-09-14,1.34,1.35,1.31,1.31,35700,1.34,1.35,1.31,1.31,35700,0.0,1.0
2016-09-15,1.35,1.36,1.31,1.34,44100,1.35,1.36,1.31,1.34,44100,0.0,1.0
2016-09-16,1.45,1.45,1.31,1.32,48100,1.45,1.45,1.31,1.32,48100,0.0,1.0
2016-09-19,1.42,1.46,1.354,1.46,19500,1.42,1.46,1.354,1.46,19500,0.0,1.0
2016-09-20,1.32,1.43,1.32,1.43,30800,1.32,1.43,1.32,1.43,30800,0.0,1.0
2016-09-21,1.41,1.5,1.38,1.38,65600,1.41,1.5,1.38,1.38,65600,0.0,1.0
2016-09-22,1.43,1.5,1.42,1.4415,32600,1.43,1.5,1.42,1.4415,32600,0.0,1.0
2016-09-23,1.48,1.49,1.4201,1.46,47700,1.48,1.49,1.4201,1.46,47700,0.0,1.0
2016-09-26,1.49,1.5,1.47,1.49,37400,1.49,1.5,1.47,1.49,37400,0.0,1.0
2016-09-27,1.445,1.5,1.41,1.49,17800,1.445,1.5,1.41,1.49,17800,0.0,1.0
2016-09-28,1.4,1.5,1.4,1.42,7500,1.4,1.5,1.4,1.42,7500,0.0,1.0
2016-09-29,1.4,1.49,1.4,1.41,5000,1.4,1.49,1.4,1.41,5000,0.0,1.0
2016-09-30,1.4,1.42,1.39,1.415,11400,1.4,1.42,1.39,1.415,11400,0.0,1.0
2016-10-03,1.4,1.44,1.4,1.4,4000,1.4,1.44,1.4,1.4,4000,0.0,1.0
2016-10-04,1.41,1.44,1.39,1.4,49300,1.41,1.44,1.39,1.4,49300,0.0,1.0
2016-10-05,1.42,1.51,1.38,1.39,12300,1.42,1.51,1.38,1.39,12300,0.0,1.0
2016-10-06,1.4007,1.4593,1.38,1.4404,8200,1.4007,1.4593,1.38,1.4404,8200,0.0,1.0
2016-10-07,1.42,1.44,1.38,1.38,17900,1.42,1.44,1.38,1.38,17900,0.0,1.0
2016-10-10,1.37,1.43,1.37,1.42,25300,1.37,1.43,1.37,1.42,25300,0.0,1.0
2016-10-11,1.3814,1.41,1.38,1.3914,4700,1.3814,1.41,1.38,1.3914,4700,0.0,1.0
2016-10-12,1.3899,1.42,1.37,1.38,24300,1.3899,1.42,1.37,1.38,24300,0.0,1.0
2016-10-13,1.39,1.4,1.37,1.38,11300,1.39,1.4,1.37,1.38,11300,0.0,1.0
2016-10-14,1.41,1.41,1.35,1.37,15600,1.41,1.41,1.35,1.37,15600,0.0,1.0
2016-10-17,1.36,1.39,1.36,1.39,4400,1.36,1.39,1.36,1.39,4400,0.0,1.0
2016-10-18,1.35,1.38,1.35,1.36,6600,1.35,1.38,1.35,1.36,6600,0.0,1.0
2016-10-19,1.3103,1.39,1.3,1.35,35900,1.3103,1.39,1.3,1.35,35900,0.0,1.0
2016-10-20,1.32,1.35,1.32,1.33,18800,1.32,1.35,1.32,1.33,18800,0.0,1.0
2016-10-21,1.34,1.37,1.31,1.33,20200,1.34,1.37,1.31,1.33,20200,0.0,1.0
2016-10-24,1.3013,1.3499,1.28,1.34,54900,1.3013,1.3499,1.28,1.34,54900,0.0,1.0
2016-10-25,1.32,1.37,1.29,1.29,14200,1.32,1.37,1.29,1.29,14200,0.0,1.0
2016-10-26,1.31,1.31,1.29,1.29,3500,1.31,1.31,1.29,1.29,3500,0.0,1.0
2016-10-27,1.29,1.32,1.29,1.32,8100,1.29,1.32,1.29,1.32,8100,0.0,1.0
2016-10-28,1.27,1.32,1.27,1.29,45200,1.27,1.32,1.27,1.29,45200,0.0,1.0
2016-10-31,1.27,1.33,1.27,1.272,11800,1.27,1.33,1.27,1.272,11800,0.0,1.0
2016-11-01,1.34,1.34,1.24,1.27,5200,1.34,1.34,1.24,1.27,5200,0.0,1.0
2016-11-02,1.27,1.36,1.26,1.33,14300,1.27,1.36,1.26,1.33,14300,0.0,1.0
2016-11-03,1.27,1.38,1.27,1.38,13800,1.27,1.38,1.27,1.38,13800,0.0,1.0
2016-11-04,1.25,1.3,1.25,1.26,14700,1.25,1.3,1.25,1.26,14700,0.0,1.0
2016-11-07,1.25,1.3,1.24,1.25,20000,1.25,1.3,1.24,1.25,20000,0.0,1.0
2016-11-08,1.25,1.29,1.22,1.24,39700,1.25,1.29,1.22,1.24,39700,0.0,1.0
2016-11-09,1.24,1.34,1.2,1.2,27300,1.24,1.34,1.2,1.2,27300,0.0,1.0
2016-11-10,1.26,1.26,1.201,1.201,19000,1.26,1.26,1.201,1.201,19000,0.0,1.0
2016-11-11,1.25,1.3,1.23,1.26,44000,1.25,1.3,1.23,1.26,44000,0.0,1.0
2016-11-14,1.2168,1.26,1.2168,1.26,8900,1.2168,1.26,1.2168,1.26,8900,0.0,1.0
2016-11-15,1.244,1.28,1.22,1.22,7200,1.244,1.28,1.22,1.22,7200,0.0,1.0
2016-11-16,1.2068,1.25,1.2,1.24,5200,1.2068,1.25,1.2,1.24,5200,0.0,1.0
2016-11-17,1.16,1.22,1.16,1.18,47400,1.16,1.22,1.16,1.18,47400,0.0,1.0
2016-11-18,1.281,1.4,1.15,1.16,334000,1.281,1.4,1.15,1.16,334000,0.0,1.0
2016-11-21,1.22,1.31,1.2,1.27,72100,1.22,1.31,1.2,1.27,72100,0.0,1.0
2016-11-22,1.23,1.25,1.1501,1.21,111200,1.23,1.25,1.1501,1.21,111200,0.0,1.0
2016-11-23,1.25,1.27,1.22,1.26,63800,1.25,1.27,1.22,1.26,63800,0.0,1.0
2016-11-25,1.24,1.29,1.22,1.26,22100,1.24,1.29,1.22,1.26,22100,0.0,1.0
2016-11-28,1.19,1.25,1.19,1.22,31300,1.19,1.25,1.19,1.22,31300,0.0,1.0
2016-11-29,1.18,1.1902,1.17,1.19,32900,1.18,1.1902,1.17,1.19,32900,0.0,1.0
2016-11-30,1.2,1.23,1.17,1.17,42100,1.2,1.23,1.17,1.17,42100,0.0,1.0
2016-12-01,1.17,1.23,1.17,1.23,39400,1.17,1.23,1.17,1.23,39400,0.0,1.0
2016-12-02,1.19,1.2,1.14,1.1701,21800,1.19,1.2,1.14,1.1701,21800,0.0,1.0
2016-12-05,1.16,1.2,1.15,1.18,22500,1.16,1.2,1.15,1.18,22500,0.0,1.0
2016-12-06,1.17,1.22,1.15,1.15,23200,1.17,1.22,1.15,1.15,23200,0.0,1.0
2016-12-07,1.2455,1.2455,1.1565,1.16,112000,1.2455,1.2455,1.1565,1.16,112000,0.0,1.0
2016-12-08,1.22,1.29,1.2,1.22,63600,1.22,1.29,1.2,1.22,63600,0.0,1.0
2016-12-09,1.25,1.27,1.2,1.21,37700,1.25,1.27,1.2,1.21,37700,0.0,1.0
2016-12-12,1.17,1.23,1.17,1.21,54400,1.17,1.23,1.17,1.21,54400,0.0,1.0
2016-12-13,1.17,1.2,1.15,1.2,65500,1.17,1.2,1.15,1.2,65500,0.0,1.0
2016-12-14,1.15,1.2,1.13,1.17,87700,1.15,1.2,1.13,1.17,87700,0.0,1.0
2016-12-15,1.16,1.2,1.13,1.1564,33900,1.16,1.2,1.13,1.1564,33900,0.0,1.0
2016-12-16,1.18,1.2,1.13,1.1501,66400,1.18,1.2,1.13,1.1501,66400,0.0,1.0
2016-12-19,1.2,1.255,1.18,1.2,111800,1.2,1.255,1.18,1.2,111800,0.0,1.0
2016-12-20,1.28,1.47,1.18,1.22,229200,1.28,1.47,1.18,1.22,229200,0.0,1.0
2016-12-21,1.36,1.37,1.2,1.29,99400,1.36,1.37,1.2,1.29,99400,0.0,1.0
2016-12-22,1.28,1.3852,1.28,1.36,49900,1.28,1.3852,1.28,1.36,49900,0.0,1.0
2016-12-23,1.38,1.38,1.26,1.27,69200,1.38,1.38,1.26,1.27,69200,0.0,1.0
2016-12-27,1.26,1.37,1.2401,1.35,65200,1.26,1.37,1.2401,1.35,65200,0.0,1.0
2016-12-28,1.21,1.34,1.21,1.26,121200,1.21,1.34,1.21,1.26,121200,0.0,1.0
2016-12-29,1.15,1.25,1.15,1.21,83600,1.15,1.25,1.15,1.21,83600,0.0,1.0
2016-12-30,1.15,1.17,1.13,1.15,169200,1.15,1.17,1.13,1.15,169200,0.0,1.0
2017-01-03,1.2,1.24,1.15,1.15,15200,1.2,1.24,1.15,1.15,15200,0.0,1.0
2017-01-04,1.2111,1.29,1.2,1.21,10600,1.2111,1.29,1.2,1.21,10600,0.0,1.0
2017-01-05,1.2,1.26,1.17,1.24,27400,1.2,1.26,1.17,1.24,27400,0.0,1.0
2017-01-06,1.19,1.24,1.1701,1.19,19700,1.19,1.24,1.1701,1.19,19700,0.0,1.0
2017-01-09,1.16,1.22,1.13,1.22,76700,1.16,1.22,1.13,1.22,76700,0.0,1.0
2017-01-10,1.15,1.16,1.13,1.16,23500,1.15,1.16,1.13,1.16,23500,0.0,1.0
2017-01-11,1.16,1.19,1.15,1.1532,154400,1.16,1.19,1.15,1.1532,154400,0.0,1.0
2017-01-12,1.13,1.17,1.13,1.15,37900,1.13,1.17,1.13,1.15,37900,0.0,1.0
2017-01-13,1.13,1.1512,1.13,1.1512,30100,1.13,1.1512,1.13,1.1512,30100,0.0,1.0
2017-01-17,1.23,1.31,1.13,1.13,237900,1.23,1.31,1.13,1.13,237900,0.0,1.0
2017-01-18,1.2599,1.2802,1.23,1.25,21300,1.2599,1.2802,1.23,1.25,21300,0.0,1.0
2017-01-19,1.21,1.28,1.2,1.26,13500,1.21,1.28,1.2,1.26,13500,0.0,1.0
2017-01-20,1.23,1.25,1.2,1.2,16000,1.23,1.25,1.2,1.2,16000,0.0,1.0
2017-01-23,1.2042,1.2299,1.17,1.22,51400,1.2042,1.2299,1.17,1.22,51400,0.0,1.0
2017-01-24,1.2199,1.22,1.17,1.17,30200,1.2199,1.22,1.17,1.17,30200,0.0,1.0
2017-01-25,1.25,1.3,1.17,1.19,116700,1.25,1.3,1.17,1.19,116700,0.0,1.0
2017-01-26,1.24,1.28,1.2146,1.24,21200,1.24,1.28,1.2146,1.24,21200,0.0,1.0
2017-01-27,1.22,1.28,1.21,1.2101,19000,1.22,1.28,1.21,1.2101,19000,0.0,1.0
2017-01-30,1.28,1.28,1.21,1.25,57500,1.28,1.28,1.21,1.25,57500,0.0,1.0
2017-01-31,1.28,1.29,1.23,1.26,17800,1.28,1.29,1.23,1.26,17800,0.0,1.0
2017-02-01,1.2499,1.29,1.2463,1.29,20000,1.2499,1.29,1.2463,1.29,20000,0.0,1.0
2017-02-02,1.28,1.3,1.22,1.23,11100,1.28,1.3,1.22,1.23,11100,0.0,1.0
2017-02-03,1.28,1.3,1.24,1.28,39900,1.28,1.3,1.24,1.28,39900,0.0,1.0
2017-02-06,1.2799,1.3,1.27,1.3,15600,1.2799,1.3,1.27,1.3,15600,0.0,1.0
2017-02-07,1.2645,1.3,1.26,1.29,35000,1.2645,1.3,1.26,1.29,35000,0.0,1.0
2017-02-08,1.23,1.27,1.22,1.27,56700,1.23,1.27,1.22,1.27,56700,0.0,1.0
2017-02-09,1.28,1.3,1.23,1.23,17000,1.28,1.3,1.23,1.23,17000,0.0,1.0
2017-02-10,1.26,1.28,1.22,1.28,22300,1.26,1.28,1.22,1.28,22300,0.0,1.0
2017-02-13,1.24,1.26,1.21,1.24,29200,1.24,1.26,1.21,1.24,29200,0.0,1.0
2017-02-14,1.22,1.25,1.21,1.2401,46600,1.22,1.25,1.21,1.2401,46600,0.0,1.0
2017-02-15,1.23,1.26,1.21,1.23,44100,1.23,1.26,1.21,1.23,44100,0.0,1.0
2017-02-16,1.21,1.25,1.21,1.25,19300,1.21,1.25,1.21,1.25,19300,0.0,1.0
2017-02-17,1.23,1.236,1.19,1.2,27900,1.23,1.236,1.19,1.2,27900,0.0,1.0
2017-02-21,1.17,1.22,1.16,1.22,54500,1.17,1.22,1.16,1.22,54500,0.0,1.0
2017-02-22,1.16,1.2152,1.13,1.16,87600,1.16,1.2152,1.13,1.16,87600,0.0,1.0
2017-02-23,1.18,1.2,1.14,1.14,20100,1.18,1.2,1.14,1.14,20100,0.0,1.0
2017-02-24,1.17,1.1801,1.13,1.17,32900,1.17,1.1801,1.13,1.17,32900,0.0,1.0
2017-02-27,1.17,1.19,1.13,1.17,42200,1.17,1.19,1.13,1.17,42200,0.0,1.0
2017-02-28,1.11,1.19,1.02,1.19,59500,1.11,1.19,1.02,1.19,59500,0.0,1.0
2017-03-01,1.1,1.11,1.085,1.11,22800,1.1,1.11,1.085,1.11,22800,0.0,1.0
2017-03-02,1.07,1.11,1.0666,1.08,12800,1.07,1.11,1.0666,1.08,12800,0.0,1.0
2017-03-03,1.09,1.1,1.06,1.06,14500,1.09,1.1,1.06,1.06,14500,0.0,1.0
2017-03-06,1.15,1.15,1.07,1.1,41500,1.15,1.15,1.07,1.1,41500,0.0,1.0
2017-03-07,1.14,1.1793,1.084,1.11,79600,1.14,1.1793,1.084,1.11,79600,0.0,1.0
2017-03-08,1.11,1.17,1.11,1.13,14000,1.11,1.17,1.11,1.13,14000,0.0,1.0
2017-03-09,1.17,1.19,1.116,1.14,48200,1.17,1.19,1.116,1.14,48200,0.0,1.0
2017-03-10,1.15,1.18,1.12,1.17,24200,1.15,1.18,1.12,1.17,24200,0.0,1.0
2017-03-13,1.17,1.24,1.14,1.15,104400,1.17,1.24,1.14,1.15,104400,0.0,1.0
2017-03-14,1.2,1.22,1.15,1.2,46600,1.2,1.22,1.15,1.2,46600,0.0,1.0
2017-03-15,1.14,1.19,1.11,1.15,139800,1.14,1.19,1.11,1.15,139800,0.0,1.0
2017-03-16,1.16,1.19,1.13,1.13,40000,1.16,1.19,1.13,1.13,40000,0.0,1.0
2017-03-17,1.15,1.18,1.14,1.14,44400,1.15,1.18,1.14,1.14,44400,0.0,1.0
2017-03-20,1.12,1.15,1.12,1.15,26900,1.12,1.15,1.12,1.15,26900,0.0,1.0
2017-03-21,1.03,1.13,1.01,1.13,61400,1.03,1.13,1.01,1.13,61400,0.0,1.0
2017-03-22,1.02,1.09,1.02,1.05,54900,1.02,1.09,1.02,1.05,54900,0.0,1.0
2017-03-23,1.0516,1.08,1.02,1.02,9000,1.0516,1.08,1.02,1.02,9000,0.0,1.0
2017-03-24,1.079,1.1,1.02,1.04,14100,1.079,1.1,1.02,1.04,14100,0.0,1.0
2017-03-27,1.0599,1.08,1.0403,1.07,8700,1.0599,1.08,1.0403,1.07,8700,0.0,1.0
2017-03-28,1.04,1.08,1.04,1.06,19000,1.04,1.08,1.04,1.06,19000,0.0,1.0
2017-03-29,1.04,1.08,1.04,1.04,28200,1.04,1.08,1.04,1.04,28200,0.0,1.0
2017-03-30,1.05,1.0549,1.01,1.04,14200,1.05,1.0549,1.01,1.04,14200,0.0,1.0
2017-03-31,1.02,1.05,1.01,1.03,25300,1.02,1.05,1.01,1.03,25300,0.0,1.0
2017-04-03,0.97,1.04,0.97,1.0,65500,0.97,1.04,0.97,1.0,65500,0.0,1.0
2017-04-04,0.95,0.99,0.95,0.97,257100,0.95,0.99,0.95,0.97,257100,0.0,1.0
2017-04-05,0.95,0.98,0.95,0.98,132900,0.95,0.98,0.95,0.98,132900,0.0,1.0
2017-04-06,0.98,0.99,0.95,0.95,31200,0.98,0.99,0.95,0.95,31200,0.0,1.0
2017-04-07,0.9499,1.0,0.94,1.0,38100,0.9499,1.0,0.94,1.0,38100,0.0,1.0
2017-04-10,0.93,0.99,0.9125,0.95,30700,0.93,0.99,0.9125,0.95,30700,0.0,1.0
2017-04-11,0.9201,0.98,0.92,0.94,38500,0.9201,0.98,0.92,0.94,38500,0.0,1.0
2017-04-12,0.97,0.98,0.94,0.94,19700,0.97,0.98,0.94,0.94,19700,0.0,1.0
2017-04-13,0.9889,0.99,0.95,0.99,18600,0.9889,0.99,0.95,0.99,18600,0.0,1.0
2017-04-17,0.96,0.99,0.921,0.95,21200,0.96,0.99,0.921,0.95,21200,0.0,1.0
2017-04-18,0.921,0.96,0.921,0.94,8100,0.921,0.96,0.921,0.94,8100,0.0,1.0
2017-04-19,0.92,0.94,0.9083,0.94,47300,0.92,0.94,0.9083,0.94,47300,0.0,1.0
2017-04-20,0.9,0.96,0.88,0.96,60900,0.9,0.96,0.88,0.96,60900,0.0,1.0
2017-04-21,0.91,0.9268,0.88,0.8905,37800,0.91,0.9268,0.88,0.8905,37800,0.0,1.0
2017-04-24,0.91,0.95,0.8801,0.89,55400,0.91,0.95,0.8801,0.89,55400,0.0,1.0
2017-04-25,0.948,0.95,0.9214,0.95,43200,0.948,0.95,0.9214,0.95,43200,0.0,1.0
2017-04-26,0.892,0.95,0.884,0.95,33300,0.892,0.95,0.884,0.95,33300,0.0,1.0
2017-04-27,0.8924,0.95,0.8921,0.8921,12900,0.8924,0.95,0.8921,0.8921,12900,0.0,1.0
2017-04-28,0.87,0.93,0.852,0.9061,56100,0.87,0.93,0.852,0.9061,56100,0.0,1.0
2017-05-01,0.8506,0.94,0.85,0.865,68700,0.8506,0.94,0.85,0.865,68700,0.0,1.0
2017-05-02,0.84,0.92,0.8268,0.8268,45400,0.84,0.92,0.8268,0.8268,45400,0.0,1.0
2017-05-03,0.8021,0.88,0.7601,0.82,103300,0.8021,0.88,0.7601,0.82,103300,0.0,1.0
2017-05-04,0.82,0.91,0.7751,0.7806,60400,0.82,0.91,0.7751,0.7806,60400,0.0,1.0
2017-05-05,0.8,0.828,0.8,0.8152,37100,0.8,0.828,0.8,0.8152,37100,0.0,1.0
2017-05-08,0.7702,0.82,0.7601,0.8,85300,0.7702,0.82,0.7601,0.8,85300,0.0,1.0
2017-05-09,0.7601,0.773,0.7601,0.7601,42300,0.7601,0.773,0.7601,0.7601,42300,0.0,1.0
2017-05-10,0.76,0.85,0.75,0.76,79700,0.76,0.85,0.75,0.76,79700,0.0,1.0
2017-05-11,0.85,0.9,0.753,0.9,107600,0.85,0.9,0.753,0.9,107600,0.0,1.0
2017-05-12,0.8052,0.85,0.771,0.771,98600,0.8052,0.85,0.771,0.771,98600,0.0,1.0
2017-05-15,0.88,0.89,0.8,0.83,97082,0.88,0.89,0.8,0.83,97082,0.0,1.0
2017-05-16,0.825,0.91,0.8,0.89,114563,0.825,0.91,0.8,0.89,114563,0.0,1.0
2017-05-17,0.82,0.89,0.8,0.802,50967,0.82,0.89,0.8,0.802,50967,0.0,1.0
2017-05-18,0.828,0.83,0.8,0.81,48278,0.828,0.83,0.8,0.81,48278,0.0,1.0
2017-05-19,0.88,0.89,0.83,0.83,11331,0.88,0.89,0.83,0.83,11331,0.0,1.0
2017-05-22,0.87,0.89,0.85,0.87,12878,0.87,0.89,0.85,0.87,12878,0.0,1.0
2017-05-23,0.89,0.9,0.87,0.87,30357,0.89,0.9,0.87,0.87,30357,0.0,1.0
2017-05-24,0.918,0.92,0.87,0.9186,9502,0.918,0.92,0.87,0.9186,9502,0.0,1.0
2017-05-25,0.88,0.918,0.87,0.918,19947,0.88,0.918,0.87,0.918,19947,0.0,1.0
2017-05-26,0.9,0.9,0.87,0.88,45665,0.9,0.9,0.87,0.88,45665,0.0,1.0
2017-05-30,0.8958,0.9,0.875,0.88,9416,0.8958,0.9,0.875,0.88,9416,0.0,1.0
2017-05-31,0.88,0.91,0.875,0.91,19908,0.88,0.91,0.875,0.91,19908,0.0,1.0
2017-06-01,0.875,0.9,0.875,0.88,26483,0.875,0.9,0.875,0.88,26483,0.0,1.0
2017-06-02,0.871,0.89,0.871,0.89,12005,0.871,0.89,0.871,0.89,12005,0.0,1.0
2017-06-05,0.83,0.89,0.825,0.871,41092,0.83,0.89,0.825,0.871,41092,0.0,1.0
2017-06-06,0.855,0.88,0.825,0.85,23646,0.855,0.88,0.825,0.85,23646,0.0,1.0
2017-06-07,0.855,0.88,0.84,0.84,28305,0.855,0.88,0.84,0.84,28305,0.0,1.0
2017-06-08,0.855,0.88,0.855,0.86,25210,0.855,0.88,0.855,0.86,25210,0.0,1.0
2017-06-09,0.855,0.88,0.85,0.855,13183,0.855,0.88,0.85,0.855,13183,0.0,1.0
2017-06-12,0.87,0.88,0.849,0.86,5559,0.87,0.88,0.849,0.86,5559,0.0,1.0
2017-06-13,0.86,0.88,0.8531,0.855,7374,0.86,0.88,0.8531,0.855,7374,0.0,1.0
2017-06-14,0.87,0.88,0.855,0.865,30976,0.87,0.88,0.855,0.865,30976,0.0,1.0
2017-06-15,0.86,0.88,0.849,0.856,11655,0.86,0.88,0.849,0.856,11655,0.0,1.0
2017-06-16,0.918,0.918,0.849,0.849,16367,0.918,0.918,0.849,0.849,16367,0.0,1.0
2017-06-19,0.88,0.9,0.86,0.9,3643,0.88,0.9,0.86,0.9,3643,0.0,1.0
2017-06-20,0.845,0.87,0.845,0.859,8043,0.845,0.87,0.845,0.859,8043,0.0,1.0
2017-06-21,0.86,0.86,0.841,0.86,3425,0.86,0.86,0.841,0.86,3425,0.0,1.0
2017-06-22,0.87,0.87,0.85,0.87,11720,0.87,0.87,0.85,0.87,11720,0.0,1.0
2017-06-23,0.822,0.87,0.822,0.87,57625,0.822,0.87,0.822,0.87,57625,0.0,1.0
2017-06-26,0.8282,0.84,0.822,0.822,4432,0.8282,0.84,0.822,0.822,4432,0.0,1.0
2017-06-27,0.8305,0.84,0.821,0.84,8892,0.8305,0.84,0.821,0.84,8892,0.0,1.0
2017-06-28,0.827,0.84,0.821,0.833,7648,0.827,0.84,0.821,0.833,7648,0.0,1.0
2017-06-29,0.818,0.86,0.818,0.8333,24363,0.818,0.86,0.818,0.8333,24363,0.0,1.0
2017-06-30,0.7901,0.84,0.7901,0.8291,219792,0.7901,0.84,0.7901,0.8291,219792,0.0,1.0
2017-07-03,0.82,0.84,0.82,0.84,6773,0.82,0.84,0.82,0.84,6773,0.0,1.0
2017-07-05,0.8,0.87,0.75,0.8319,76854,0.8,0.87,0.75,0.8319,76854,0.0,1.0
2017-07-06,0.8015,0.81,0.7716,0.79,35098,0.8015,0.81,0.7716,0.79,35098,0.0,1.0
2017-07-07,0.7911,0.832,0.785,0.7851,93134,0.7911,0.832,0.785,0.7851,93134,0.0,1.0
2017-07-10,0.84,0.84,0.79,0.8299,24099,0.84,0.84,0.79,0.8299,24099,0.0,1.0
2017-07-11,0.807,0.87,0.79,0.85,55396,0.807,0.87,0.79,0.85,55396,0.0,1.0
2017-07-12,0.825,0.86,0.8214,0.8344,42060,0.825,0.86,0.8214,0.8344,42060,0.0,1.0
2017-07-13,0.84,0.84,0.82,0.825,55125,0.84,0.84,0.82,0.825,55125,0.0,1.0
2017-07-14,0.85,0.87,0.825,0.825,37359,0.85,0.87,0.825,0.825,37359,0.0,1.0
2017-07-17,0.87,0.87,0.8362,0.8616,5835,0.87,0.87,0.8362,0.8616,5835,0.0,1.0
2017-07-18,0.8554,0.88,0.85,0.85,7284,0.8554,0.88,0.85,0.85,7284,0.0,1.0
2017-07-19,0.86,0.88,0.86,0.88,37430,0.86,0.88,0.86,0.88,37430,0.0,1.0
2017-07-20,0.88,0.88,0.86,0.8721,19098,0.88,0.88,0.86,0.8721,19098,0.0,1.0
2017-07-21,0.87,0.88,0.86,0.88,11052,0.87,0.88,0.86,0.88,11052,0.0,1.0
2017-07-24,0.86,0.88,0.86,0.88,4120,0.86,0.88,0.86,0.88,4120,0.0,1.0
2017-07-25,0.875,0.9,0.86,0.8749,30034,0.875,0.9,0.86,0.8749,30034,0.0,1.0
2017-07-26,0.86,0.88,0.849,0.86,11298,0.86,0.88,0.849,0.86,11298,0.0,1.0
2017-07-27,0.865,0.88,0.86,0.86,13557,0.865,0.88,0.86,0.86,13557,0.0,1.0
2017-07-28,0.84,0.8699,0.8301,0.86,42162,0.84,0.8699,0.8301,0.86,42162,0.0,1.0
2017-07-31,0.86,0.88,0.84,0.86,43107,0.86,0.88,0.84,0.86,43107,0.0,1.0
2017-08-01,0.84,0.88,0.83,0.86,39055,0.84,0.88,0.83,0.86,39055,0.0,1.0
2017-08-02,0.85,0.87,0.83,0.83,4034,0.85,0.87,0.83,0.83,4034,0.0,1.0
2017-08-03,0.86,0.87,0.83,0.83,21860,0.86,0.87,0.83,0.83,21860,0.0,1.0
2017-08-04,0.88,0.88,0.8,0.85,45464,0.88,0.88,0.8,0.85,45464,0.0,1.0
2017-08-07,0.8291,0.88,0.81,0.87,13813,0.8291,0.88,0.81,0.87,13813,0.0,1.0
2017-08-08,0.87,0.87,0.822,0.83,8768,0.87,0.87,0.822,0.83,8768,0.0,1.0
2017-08-09,0.8051,0.88,0.8051,0.82,7932,0.8051,0.88,0.8051,0.82,7932,0.0,1.0
2017-08-10,0.8203,0.87,0.805,0.805,32298,0.8203,0.87,0.805,0.805,32298,0.0,1.0
2017-08-11,0.85,0.87,0.82,0.87,11122,0.85,0.87,0.82,0.87,11122,0.0,1.0
2017-08-14,0.87,0.87,0.8051,0.8417,16735,0.87,0.87,0.8051,0.8417,16735,0.0,1.0
2017-08-15,0.87,0.88,0.82,0.8328,24626,0.87,0.88,0.82,0.8328,24626,0.0,1.0
2017-08-16,0.855,0.874,0.84,0.8663,19532,0.855,0.874,0.84,0.8663,19532,0.0,1.0
2017-08-17,0.85,0.86,0.82,0.86,46803,0.85,0.86,0.82,0.86,46803,0.0,1.0
2017-08-18,0.88,0.88,0.83,0.87,13159,0.88,0.88,0.83,0.87,13159,0.0,1.0
2017-08-21,0.85,0.86,0.84,0.85,17718,0.85,0.86,0.84,0.85,17718,0.0,1.0
2017-08-22,0.85,0.86,0.82,0.83,19649,0.85,0.86,0.82,0.83,19649,0.0,1.0
2017-08-23,0.86,0.86,0.84,0.86,6850,0.86,0.86,0.84,0.86,6850,0.0,1.0
2017-08-24,0.86,0.86,0.83,0.83,12530,0.86,0.86,0.83,0.83,12530,0.0,1.0
2017-08-25,0.84,0.86,0.83,0.86,29369,0.84,0.86,0.83,0.86,29369,0.0,1.0
2017-08-28,0.85,0.86,0.83,0.86,14595,0.85,0.86,0.83,0.86,14595,0.0,1.0
2017-08-29,0.835,0.85,0.8301,0.85,9424,0.835,0.85,0.8301,0.85,9424,0.0,1.0
2017-08-30,0.94,1.19,0.85,0.86,1707385,0.94,1.19,0.85,0.86,1707385,0.0,1.0
2017-08-31,0.903,0.977,0.903,0.94,228945,0.903,0.977,0.903,0.94,228945,0.0,1.0
2017-09-01,0.8698,0.9499,0.7049,0.905,240728,0.8698,0.9499,0.7049,0.905,240728,0.0,1.0
2017-09-05,0.87,0.88,0.8526,0.87,46741,0.87,0.88,0.8526,0.87,46741,0.0,1.0
2017-09-06,0.88,0.88,0.86,0.86,27423,0.88,0.88,0.86,0.86,27423,0.0,1.0
2017-09-07,0.86,0.9,0.84,0.9,38816,0.86,0.9,0.84,0.9,38816,0.0,1.0
2017-09-08,0.87,0.9,0.84,0.9,33569,0.87,0.9,0.84,0.9,33569,0.0,1.0
2017-09-11,0.86,0.9,0.84,0.9,24972,0.86,0.9,0.84,0.9,24972,0.0,1.0
2017-09-12,0.91,0.94,0.84,0.85,115154,0.91,0.94,0.84,0.85,115154,0.0,1.0
2017-09-13,0.88,0.91,0.85,0.91,102985,0.88,0.91,0.85,0.91,102985,0.0,1.0
2017-09-14,0.93,0.95,0.87,0.87,171414,0.93,0.95,0.87,0.87,171414,0.0,1.0
2017-09-15,0.91,0.95,0.9,0.94,133086,0.91,0.95,0.9,0.94,133086,0.0,1.0
2017-09-18,0.94,0.97,0.92,0.92,49419,0.94,0.97,0.92,0.92,49419,0.0,1.0
2017-09-19,0.99,1.08,0.95,0.95,489638,0.99,1.08,0.95,0.95,489638,0.0,1.0
2017-09-20,0.96,1.02,0.96,1.02,92340,0.96,1.02,0.96,1.02,92340,0.0,1.0
2017-09-21,1.07,1.09,0.97,0.97,234861,1.07,1.09,0.97,0.97,234861,0.0,1.0
2017-09-22,1.14,1.14,1.07,1.08,77714,1.14,1.14,1.07,1.08,77714,0.0,1.0
2017-09-25,1.11,1.13,1.09,1.13,23294,1.11,1.13,1.09,1.13,23294,0.0,1.0
2017-09-26,1.06,1.11,1.04,1.11,33251,1.06,1.11,1.04,1.11,33251,0.0,1.0
2017-09-27,1.04,1.06,0.99,1.06,153583,1.04,1.06,0.99,1.06,153583,0.0,1.0
2017-09-28,1.0,1.06,1.0,1.01,37262,1.0,1.06,1.0,1.01,37262,0.0,1.0
2017-09-29,1.02,1.05,1.0,1.0,56377,1.02,1.05,1.0,1.0,56377,0.0,1.0
2017-10-02,1.04,1.05,1.02,1.03,16429,1.04,1.05,1.02,1.03,16429,0.0,1.0
2017-10-03,1.04,1.09,1.04,1.05,55326,1.04,1.09,1.04,1.05,55326,0.0,1.0
2017-10-04,1.06,1.1,1.03,1.05,52337,1.06,1.1,1.03,1.05,52337,0.0,1.0
2017-10-05,1.06,1.1,1.06,1.07,49182,1.06,1.1,1.06,1.07,49182,0.0,1.0
2017-10-06,1.06,1.13,1.04,1.06,55434,1.06,1.13,1.04,1.06,55434,0.0,1.0
2017-10-09,1.12,1.13,1.07,1.09,31750,1.12,1.13,1.07,1.09,31750,0.0,1.0
2017-10-10,1.13,1.18,1.09,1.1,130558,1.13,1.18,1.09,1.1,130558,0.0,1.0
2017-10-11,1.13,1.15,1.12,1.12,17628,1.13,1.15,1.12,1.12,17628,0.0,1.0
2017-10-12,1.1,1.15,1.1,1.13,11878,1.1,1.15,1.1,1.13,11878,0.0,1.0
2017-10-13,1.1,1.1,1.05,1.1,53415,1.1,1.1,1.05,1.1,53415,0.0,1.0
2017-10-16,1.07,1.12,1.05,1.08,20040,1.07,1.12,1.05,1.08,20040,0.0,1.0
2017-10-17,1.02,1.07,1.02,1.06,29248,1.02,1.07,1.02,1.06,29248,0.0,1.0
2017-10-18,1.05,1.07,0.99,1.02,45152,1.05,1.07,0.99,1.02,45152,0.0,1.0
2017-10-19,1.08,1.1,1.03,1.08,13552,1.08,1.1,1.03,1.08,13552,0.0,1.0
2017-10-20,1.02,1.07,1.01,1.06,25682,1.02,1.07,1.01,1.06,25682,0.0,1.0
2017-10-23,0.96,1.03,0.96,1.02,124591,0.96,1.03,0.96,1.02,124591,0.0,1.0
2017-10-24,1.0,1.0,0.94,0.97,28485,1.0,1.0,0.94,0.97,28485,0.0,1.0
2017-10-25,0.97,0.99,0.9,0.97,66401,0.97,0.99,0.9,0.97,66401,0.0,1.0
2017-10-26,0.99,1.01,0.94,1.01,36477,0.99,1.01,0.94,1.01,36477,0.0,1.0
2017-10-27,0.97,1.03,0.96,1.03,52240,0.97,1.03,0.96,1.03,52240,0.0,1.0
2017-10-30,0.98,0.99,0.94,0.98,12421,0.98,0.99,0.94,0.98,12421,0.0,1.0
2017-10-31,0.91,0.97,0.91,0.97,120515,0.91,0.97,0.91,0.97,120515,0.0,1.0
2017-11-01,0.95,0.98,0.92,0.92,19976,0.95,0.98,0.92,0.92,19976,0.0,1.0
2017-11-02,0.96,0.96,0.94,0.96,12906,0.96,0.96,0.94,0.96,12906,0.0,1.0
2017-11-03,0.951,0.968,0.95,0.95001,32997,0.951,0.968,0.95,0.95001,32997,0.0,1.0
2017-11-06,0.97,0.97,0.95,0.95,27992,0.97,0.97,0.95,0.95,27992,0.0,1.0
2017-11-07,1.01,1.04,0.97,0.97,199252,1.01,1.04,0.97,0.97,199252,0.0,1.0
2017-11-08,0.97,1.04,0.96,1.0,72312,0.97,1.04,0.96,1.0,72312,0.0,1.0
2017-11-09,0.97,1.02,0.97,1.02,7843,0.97,1.02,0.97,1.02,7843,0.0,1.0
2017-11-10,1.0,1.05,0.97,0.97,124825,1.0,1.05,0.97,0.97,124825,0.0,1.0
2017-11-13,1.03,1.05,1.01,1.01,76419,1.03,1.05,1.01,1.01,76419,0.0,1.0
2017-11-14,1.02,1.11,0.99,1.05,188063,1.02,1.11,0.99,1.05,188063,0.0,1.0
2017-11-15,0.98,1.03,0.95,1.02,48755,0.98,1.03,0.95,1.02,48755,0.0,1.0
2017-11-16,0.97,1.0,0.9423,0.9946,29879,0.97,1.0,0.9423,0.9946,29879,0.0,1.0
2017-11-17,0.97,0.97,0.95,0.96,10129,0.97,0.97,0.95,0.96,10129,0.0,1.0
2017-11-20,0.96,0.97,0.95,0.95,9629,0.96,0.97,0.95,0.95,9629,0.0,1.0
2017-11-21,0.96,0.97,0.92,0.95,59592,0.96,0.97,0.92,0.95,59592,0.0,1.0
2017-11-22,0.95,0.97,0.94,0.95,22910,0.95,0.97,0.94,0.95,22910,0.0,1.0
2017-11-24,0.97,0.97,0.95,0.97,2158,0.97,0.97,0.95,0.97,2158,0.0,1.0
2017-11-27,0.965,0.97,0.9466,0.9466,13947,0.965,0.97,0.9466,0.9466,13947,0.0,1.0
2017-11-28,0.99,1.02,0.94,0.942,153593,0.99,1.02,0.94,0.942,153593,0.0,1.0
2017-11-29,1.0,1.02,0.9701,0.98,95952,1.0,1.02,0.9701,0.98,95952,0.0,1.0
2017-11-30,0.9501,1.02,0.9501,0.97,39586,0.9501,1.02,0.9501,0.97,39586,0.0,1.0
2017-12-01,0.96,0.9882,0.93,0.93,75447,0.96,0.9882,0.93,0.93,75447,0.0,1.0
2017-12-04,0.9501,0.9999,0.95,0.95,25051,0.9501,0.9999,0.95,0.95,25051,0.0,1.0
2017-12-05,0.9757,1.0,0.945,0.95,39720,0.9757,1.0,0.945,0.95,39720,0.0,1.0
2017-12-06,0.97,0.99,0.95,0.98,23572,0.97,0.99,0.95,0.98,23572,0.0,1.0
2017-12-07,0.95,0.98,0.95,0.97,26505,0.95,0.98,0.95,0.97,26505,0.0,1.0
2017-12-08,1.0,1.0,0.9275,0.95,101270,1.0,1.0,0.9275,0.95,101270,0.0,1.0
2017-12-11,0.9809,1.0,0.95,1.0,16005,0.9809,1.0,0.95,1.0,16005,0.0,1.0
2017-12-12,1.01,1.03,0.95,0.9577,69297,1.01,1.03,0.95,0.9577,69297,0.0,1.0
2017-12-13,1.01,1.0205,0.95,1.0048,37471,1.01,1.0205,0.95,1.0048,37471,0.0,1.0
2017-12-14,0.96,1.0,0.9215,0.98,67681,0.96,1.0,0.9215,0.98,67681,0.0,1.0
2017-12-15,0.94,0.99,0.94,0.95,102164,0.94,0.99,0.94,0.95,102164,0.0,1.0
2017-12-18,0.9601,0.97,0.94,0.94,32863,0.9601,0.97,0.94,0.94,32863,0.0,1.0
2017-12-19,0.98,0.9915,0.945,0.98,71798,0.98,0.9915,0.945,0.98,71798,0.0,1.0
2017-12-20,0.981,0.995,0.95,0.95,28429,0.981,0.995,0.95,0.95,28429,0.0,1.0
2017-12-21,1.08,1.18,1.01,1.03,1048653,1.08,1.18,1.01,1.03,1048653,0.0,1.0
2017-12-22,1.05,1.08,0.97,1.08,158837,1.05,1.08,0.97,1.08,158837,0.0,1.0
2017-12-26,1.11,1.1635,1.05,1.05,201011,1.11,1.1635,1.05,1.05,201011,0.0,1.0
2017-12-27,1.17,1.2286,1.14,1.14,122904,1.17,1.2286,1.14,1.14,122904,0.0,1.0
2017-12-28,1.1401,1.2,1.121,1.15,104195,1.1401,1.2,1.121,1.15,104195,0.0,1.0
2017-12-29,1.12,1.18,1.1,1.14,68330,1.12,1.18,1.1,1.14,68330,0.0,1.0
2018-01-02,1.08,1.17,1.08,1.13,52297,1.08,1.17,1.08,1.13,52297,0.0,1.0
2018-01-03,1.13,1.17,1.0812,1.09,49236,1.13,1.17,1.0812,1.09,49236,0.0,1.0
2018-01-04,1.16,1.18,1.12,1.17,47659,1.16,1.18,1.12,1.17,47659,0.0,1.0
2018-01-05,1.14,1.17,1.111,1.16,24470,1.14,1.17,1.111,1.16,24470,0.0,1.0
2018-01-08,1.15,1.165,1.101,1.15,16609,1.15,1.165,1.101,1.15,16609,0.0,1.0
2018-01-09,1.14,1.17,1.1391,1.14,26314,1.14,1.17,1.1391,1.14,26314,0.0,1.0
2018-01-10,1.14,1.2,1.14,1.14,47465,1.14,1.2,1.14,1.14,47465,0.0,1.0
2018-01-11,1.19,1.19,1.13,1.15,19317,1.19,1.19,1.13,1.15,19317,0.0,1.0
2018-01-12,1.19,1.1993,1.17,1.19,9618,1.19,1.1993,1.17,1.19,9618,0.0,1.0
2018-01-16,1.19,1.19,1.15,1.19,26482,1.19,1.19,1.15,1.19,26482,0.0,1.0
2018-01-17,1.14,1.18,1.1,1.18,33875,1.14,1.18,1.1,1.18,33875,0.0,1.0
2018-01-18,1.16,1.18,1.13,1.15,77291,1.16,1.18,1.13,1.15,77291,0.0,1.0
2018-01-19,1.15,1.17,1.1372,1.16,23685,1.15,1.17,1.1372,1.16,23685,0.0,1.0
2018-01-22,1.1699,1.17,1.13,1.13,16025,1.1699,1.17,1.13,1.13,16025,0.0,1.0
2018-01-23,1.15,1.18,1.1457,1.16,10600,1.15,1.18,1.1457,1.16,10600,0.0,1.0
2018-01-24,1.1494,1.16,1.12,1.16,27390,1.1494,1.16,1.12,1.16,27390,0.0,1.0
2018-01-25,1.18,1.1879,1.1308,1.14,14824,1.18,1.1879,1.1308,1.14,14824,0.0,1.0
2018-01-26,1.18,1.18,1.15,1.15,19817,1.18,1.18,1.15,1.15,19817,0.0,1.0
2018-01-29,1.16,1.199,1.12,1.17,37647,1.16,1.199,1.12,1.17,37647,0.0,1.0
2018-01-30,1.165,1.2,1.12,1.18,14565,1.165,1.2,1.12,1.18,14565,0.0,1.0
2018-01-31,1.14,1.17,1.11,1.15,15432,1.14,1.17,1.11,1.15,15432,0.0,1.0
2018-02-01,1.139,1.15,1.1,1.14,10237,1.139,1.15,1.1,1.14,10237,0.0,1.0
2018-02-02,1.08,1.12,1.08,1.12,22909,1.08,1.12,1.08,1.12,22909,0.0,1.0
2018-02-05,1.02,1.0641,1.007,1.06,69423,1.02,1.0641,1.007,1.06,69423,0.0,1.0
2018-02-06,1.0,1.02,0.97,1.01,45138,1.0,1.02,0.97,1.01,45138,0.0,1.0
2018-02-07,1.01,1.02,1.0,1.02,23679,1.01,1.02,1.0,1.02,23679,0.0,1.0
2018-02-08,1.0033,1.02,0.99,1.01,17437,1.0033,1.02,0.99,1.01,17437,0.0,1.0
2018-02-09,1.03,1.04,1.01,1.02,40837,1.03,1.04,1.01,1.02,40837,0.0,1.0
2018-02-12,1.07,1.0801,1.01,1.03,41875,1.07,1.0801,1.01,1.03,41875,0.0,1.0
2018-02-13,1.04,1.1444,1.04,1.07,15735,1.04,1.1444,1.04,1.07,15735,0.0,1.0
2018-02-14,1.14,1.15,1.03,1.03,29439,1.14,1.15,1.03,1.03,29439,0.0,1.0
2018-02-15,1.16,1.18,1.11,1.16,36918,1.16,1.18,1.11,1.16,36918,0.0,1.0
2018-02-16,1.13,1.18,1.13,1.17,17503,1.13,1.18,1.13,1.17,17503,0.0,1.0
2018-02-20,1.09,1.14,1.09,1.13,22333,1.09,1.14,1.09,1.13,22333,0.0,1.0
2018-02-21,1.11,1.13,1.085,1.09,10873,1.11,1.13,1.085,1.09,10873,0.0,1.0
2018-02-22,1.06,1.11,1.058,1.1,11101,1.06,1.11,1.058,1.1,11101,0.0,1.0
2018-02-23,1.08,1.08,1.03,1.08,27570,1.08,1.08,1.03,1.08,27570,0.0,1.0
2018-02-26,1.11,1.1356,1.05,1.07,37958,1.11,1.1356,1.05,1.07,37958,0.0,1.0
2018-02-27,1.09,1.1107,1.06,1.1104,6836,1.09,1.1107,1.06,1.1104,6836,0.0,1.0
2018-02-28,1.09,1.1189,1.09,1.11,26044,1.09,1.1189,1.09,1.11,26044,0.0,1.0
2018-03-01,1.1,1.11,1.0865,1.1,4298,1.1,1.11,1.0865,1.1,4298,0.0,1.0
2018-03-02,1.09,1.11,1.05,1.11,41984,1.09,1.11,1.05,1.11,41984,0.0,1.0
2018-03-05,1.08,1.1,1.07,1.07,11936,1.08,1.1,1.07,1.07,11936,0.0,1.0
2018-03-06,1.09,1.1,1.071,1.0861,30015,1.09,1.1,1.071,1.0861,30015,0.0,1.0
2018-03-07,1.09,1.11,1.08,1.08,17066,1.09,1.11,1.08,1.08,17066,0.0,1.0
2018-03-08,1.06,1.12,1.06,1.08,4735,1.06,1.12,1.06,1.08,4735,0.0,1.0
2018-03-09,1.13,1.15,1.07,1.07,36674,1.13,1.15,1.07,1.07,36674,0.0,1.0
2018-03-12,1.15,1.16,1.1,1.12,22439,1.15,1.16,1.1,1.12,22439,0.0,1.0
2018-03-13,1.57,1.65,1.15,1.2,1308385,1.57,1.65,1.15,1.2,1308385,0.0,1.0
2018-03-14,1.56,1.83,1.45,1.54,794900,1.56,1.83,1.45,1.54,794900,0.0,1.0
2018-03-15,1.37,1.53,1.35,1.44,209844,1.37,1.53,1.35,1.44,209844,0.0,1.0
2018-03-16,1.29,1.46,1.23,1.38,139949,1.29,1.46,1.23,1.38,139949,0.0,1.0
2018-03-19,1.45,1.45,1.3,1.3,101154,1.45,1.45,1.3,1.3,101154,0.0,1.0
2018-03-20,1.44,1.5,1.4,1.41,81222,1.44,1.5,1.4,1.41,81222,0.0,1.0
2018-03-21,1.39,1.45,1.37,1.43,45048,1.39,1.45,1.37,1.43,45048,0.0,1.0
2018-03-22,1.37,1.45,1.351,1.39,42208,1.37,1.45,1.351,1.39,42208,0.0,1.0
2018-03-23,1.29,1.39,1.27,1.37,63093,1.29,1.39,1.27,1.37,63093,0.0,1.0
2018-03-26,1.27,1.36,1.27,1.29,63948,1.27,1.36,1.27,1.29,63948,0.0,1.0
2018-03-27,1.27,1.35,1.18,1.28,144981,1.27,1.35,1.18,1.28,144981,0.0,1.0
2018-03-28,1.21,1.299,1.17,1.27,62799,1.21,1.299,1.17,1.27,62799,0.0,1.0
2018-03-29,1.2,1.24,1.19,1.19,64050,1.2,1.24,1.19,1.19,64050,0.0,1.0
2018-04-02,1.22,1.27,1.2,1.2,72530,1.22,1.27,1.2,1.2,72530,0.0,1.0
2018-04-03,1.32,1.38,1.23,1.23,54946,1.32,1.38,1.23,1.23,54946,0.0,1.0
2018-04-04,1.38,1.45,1.29,1.32,211343,1.38,1.45,1.29,1.32,211343,0.0,1.0
2018-04-05,1.4,1.43,1.32,1.36,163004,1.4,1.43,1.32,1.36,163004,0.0,1.0
2018-04-06,1.39,1.43,1.3276,1.4,52030,1.39,1.43,1.3276,1.4,52030,0.0,1.0
2018-04-09,1.35,1.419,1.32,1.32,93410,1.35,1.419,1.32,1.32,93410,0.0,1.0
2018-04-10,1.4,1.42,1.341,1.37,40556,1.4,1.42,1.341,1.37,40556,0.0,1.0
2018-04-11,1.39,1.43,1.3701,1.4,61324,1.39,1.43,1.3701,1.4,61324,0.0,1.0
2018-04-12,1.4,1.43,1.37,1.37,20026,1.4,1.43,1.37,1.37,20026,0.0,1.0
2018-04-13,1.42,1.43,1.3901,1.4,14170,1.42,1.43,1.3901,1.4,14170,0.0,1.0
2018-04-16,1.35,1.43,1.335,1.42,79965,1.35,1.43,1.335,1.42,79965,0.0,1.0
2018-04-17,1.4,1.4,1.35,1.35,30388,1.4,1.4,1.35,1.35,30388,0.0,1.0
2018-04-18,1.38,1.44,1.3201,1.38,29418,1.38,1.44,1.3201,1.38,29418,0.0,1.0
2018-04-19,1.39,1.43,1.36,1.37,13085,1.39,1.43,1.36,1.37,13085,0.0,1.0
2018-04-20,1.35,1.4,1.331,1.39,23919,1.35,1.4,1.331,1.39,23919,0.0,1.0
2018-04-23,1.32,1.39,1.32,1.34,18038,1.32,1.39,1.32,1.34,18038,0.0,1.0
2018-04-24,1.33,1.35,1.3201,1.33,6084,1.33,1.35,1.3201,1.33,6084,0.0,1.0
2018-04-25,1.3,1.334,1.3,1.33,12396,1.3,1.334,1.3,1.33,12396,0.0,1.0
2018-04-26,1.33,1.34,1.31,1.32,6535,1.33,1.34,1.31,1.32,6535,0.0,1.0
2018-04-27,1.33,1.33,1.3,1.32,9018,1.33,1.33,1.3,1.32,9018,0.0,1.0
2018-04-30,1.28,1.35,1.28,1.32,13254,1.28,1.35,1.28,1.32,13254,0.0,1.0
2018-05-01,1.27,1.29,1.24,1.27,19173,1.27,1.29,1.24,1.27,19173,0.0,1.0
2018-05-02,1.34,1.34,1.278,1.28,31431,1.34,1.34,1.278,1.28,31431,0.0,1.0
2018-05-03,1.35,1.35,1.31,1.33,25900,1.35,1.35,1.31,1.33,25900,0.0,1.0
2018-05-04,1.33,1.35,1.33,1.33,7260,1.33,1.35,1.33,1.33,7260,0.0,1.0
2018-05-07,1.351,1.4435,1.34,1.34,19874,1.351,1.4435,1.34,1.34,19874,0.0,1.0
2018-05-08,1.39,1.404,1.36,1.39,20862,1.39,1.404,1.36,1.39,20862,0.0,1.0
2018-05-09,1.38,1.4,1.31,1.4,52044,1.38,1.4,1.31,1.4,52044,0.0,1.0
2018-05-10,1.28,1.41,1.26,1.41,77150,1.28,1.41,1.26,1.41,77150,0.0,1.0
2018-05-11,1.23,1.31,1.16,1.3,204248,1.23,1.31,1.16,1.3,204248,0.0,1.0
2018-05-14,1.19,1.28,1.19,1.22,32361,1.19,1.28,1.19,1.22,32361,0.0,1.0
2018-05-15,1.2,1.22,1.15,1.2,42939,1.2,1.22,1.15,1.2,42939,0.0,1.0
2018-05-16,1.17,1.21,1.15,1.2,71057,1.17,1.21,1.15,1.2,71057,0.0,1.0
2018-05-17,1.19,1.21,1.18,1.18,18487,1.19,1.21,1.18,1.18,18487,0.0,1.0
2018-05-18,1.2,1.2,1.1656,1.2,50301,1.2,1.2,1.1656,1.2,50301,0.0,1.0
2018-05-21,1.2,1.21,1.19,1.21,16231,1.2,1.21,1.19,1.21,16231,0.0,1.0
2018-05-22,1.19,1.2,1.1828,1.2,12808,1.19,1.2,1.1828,1.2,12808,0.0,1.0
2018-05-23,1.17,1.2,1.151,1.2,30597,1.17,1.2,1.151,1.2,30597,0.0,1.0
2018-05-24,1.15,1.19,1.15,1.16,28680,1.15,1.19,1.15,1.16,28680,0.0,1.0
2018-05-25,1.15,1.17,1.12,1.17,27287,1.15,1.17,1.12,1.17,27287,0.0,1.0
2018-05-29,1.13,1.17,1.11,1.14,47585,1.13,1.17,1.11,1.14,47585,0.0,1.0
2018-05-30,1.13,1.17,1.13,1.15,16399,1.13,1.17,1.13,1.15,16399,0.0,1.0
2018-05-31,1.15,1.16,1.13,1.14,21272,1.15,1.16,1.13,1.14,21272,0.0,1.0
2018-06-01,1.15,1.16,1.13,1.15,19990,1.15,1.16,1.13,1.15,19990,0.0,1.0
2018-06-04,1.09,1.16,1.09,1.14,84198,1.09,1.16,1.09,1.14,84198,0.0,1.0
2018-06-05,1.16,1.19,1.1,1.1,33256,1.16,1.19,1.1,1.1,33256,0.0,1.0
2018-06-06,1.11,1.2,1.1,1.15,24142,1.11,1.2,1.1,1.15,24142,0.0,1.0
2018-06-07,1.14,1.19,1.12,1.12,5207,1.14,1.19,1.12,1.12,5207,0.0,1.0
2018-06-08,1.12,1.14,1.11,1.14,37073,1.12,1.14,1.11,1.14,37073,0.0,1.0
2018-06-11,1.14,1.14,1.11,1.11,55597,1.14,1.14,1.11,1.11,55597,0.0,1.0
2018-06-12,1.16,1.2,1.13,1.13,33355,1.16,1.2,1.13,1.13,33355,0.0,1.0
2018-06-13,1.16,1.1936,1.13,1.17,36240,1.16,1.1936,1.13,1.17,36240,0.0,1.0
2018-06-14,1.1456,1.16,1.1456,1.15,3359,1.1456,1.16,1.1456,1.15,3359,0.0,1.0
2018-06-15,1.1,1.16,1.1,1.15,46545,1.1,1.16,1.1,1.15,46545,0.0,1.0
2018-06-18,1.15,1.15,1.1,1.1,23900,1.15,1.15,1.1,1.1,23900,0.0,1.0
2018-06-19,1.1,1.15,1.1,1.15,30544,1.1,1.15,1.1,1.15,30544,0.0,1.0
2018-06-20,1.12,1.14,1.09,1.09,18307,1.12,1.14,1.09,1.09,18307,0.0,1.0
2018-06-21,1.1008,1.13,1.085,1.12,31105,1.1008,1.13,1.085,1.12,31105,0.0,1.0
2018-06-22,1.11,1.1312,1.09,1.09,38941,1.11,1.1312,1.09,1.09,38941,0.0,1.0
2018-06-25,1.07,1.1283,1.05,1.1,75283,1.07,1.1283,1.05,1.1,75283,0.0,1.0
2018-06-26,1.0689,1.1,1.06,1.08,20116,1.0689,1.1,1.06,1.08,20116,0.0,1.0
2018-06-27,0.995,1.11,0.9637,1.0982,123053,0.995,1.11,0.9637,1.0982,123053,0.0,1.0
2018-06-28,1.04,1.051,1.0001,1.05,50509,1.04,1.051,1.0001,1.05,50509,0.0,1.0
2018-06-29,1.08,1.14,1.07,1.08,45875,1.08,1.14,1.07,1.08,45875,0.0,1.0
2018-07-02,1.04,1.07,1.04,1.07,15392,1.04,1.07,1.04,1.07,15392,0.0,1.0
2018-07-03,0.9892,1.05,0.985,1.04,26074,0.9892,1.05,0.985,1.04,26074,0.0,1.0
2018-07-05,1.03,1.04,1.01,1.03,15921,1.03,1.04,1.01,1.03,15921,0.0,1.0
2018-07-06,0.9841,1.04,0.97,1.0308,30998,0.9841,1.04,0.97,1.0308,30998,0.0,1.0
2018-07-09,0.9702,1.0327,0.9701,0.9701,101385,0.9702,1.0327,0.9701,0.9701,101385,0.0,1.0
2018-07-10,0.981,1.0,0.9802,0.9921,42765,0.981,1.0,0.9802,0.9921,42765,0.0,1.0
2018-07-11,1.0,1.05,0.99,0.99,38434,1.0,1.05,0.99,0.99,38434,0.0,1.0
2018-07-12,1.04,1.04,0.9676,0.98,21355,1.04,1.04,0.9676,0.98,21355,0.0,1.0
2018-07-13,1.0,1.05,0.996,1.03,8170,1.0,1.05,0.996,1.03,8170,0.0,1.0
2018-07-16,0.98,1.04,0.98,0.99,15395,0.98,1.04,0.98,0.99,15395,0.0,1.0
2018-07-17,0.9863,1.02,0.98,1.005,18992,0.9863,1.02,0.98,1.005,18992,0.0,1.0
2018-07-18,1.0019,1.02,0.9726,0.985,15685,1.0019,1.02,0.9726,0.985,15685,0.0,1.0
2018-07-19,1.0,1.02,0.985,1.02,8114,1.0,1.02,0.985,1.02,8114,0.0,1.0
2018-07-20,0.9725,1.019,0.9725,1.005,22640,0.9725,1.019,0.9725,1.005,22640,0.0,1.0
2018-07-23,1.0,1.01,0.99,1.01,9593,1.0,1.01,0.99,1.01,9593,0.0,1.0
2018-07-24,0.982,1.02,0.982,1.0,15688,0.982,1.02,0.982,1.0,15688,0.0,1.0
2018-07-25,1.01,1.01,0.9725,0.9725,8344,1.01,1.01,0.9725,0.9725,8344,0.0,1.0
2018-07-26,1.009,1.009,0.9621,0.98,13616,1.009,1.009,0.9621,0.98,13616,0.0,1.0
2018-07-27,1.0,1.03,0.98,1.03,16882,1.0,1.03,0.98,1.03,16882,0.0,1.0
2018-07-30,1.04,1.05,0.991,1.05,5331,1.04,1.05,0.991,1.05,5331,0.0,1.0
2018-07-31,0.98,1.05,0.98,1.04,14789,0.98,1.05,0.98,1.04,14789,0.0,1.0
2018-08-01,0.9942,1.11,0.97,1.0,46014,0.9942,1.11,0.97,1.0,46014,0.0,1.0
2018-08-02,1.0,1.01,0.981,0.981,8551,1.0,1.01,0.981,0.981,8551,0.0,1.0
2018-08-03,0.97,1.02,0.97,0.99,4944,0.97,1.02,0.97,0.99,4944,0.0,1.0
2018-08-06,0.99,1.01,0.97,0.97,13778,0.99,1.01,0.97,0.97,13778,0.0,1.0
2018-08-07,0.9938,1.01,0.9701,1.003,27694,0.9938,1.01,0.9701,1.003,27694,0.0,1.0
2018-08-08,1.03,1.03,0.985,0.985,21911,1.03,1.03,0.985,0.985,21911,0.0,1.0
2018-08-09,1.03,1.03,0.96,1.0066,41646,1.03,1.03,0.96,1.0066,41646,0.0,1.0
2018-08-10,1.03,1.05,0.97,1.02,32152,1.03,1.05,0.97,1.02,32152,0.0,1.0
2018-08-13,1.03,1.031,0.9876,1.03,14869,1.03,1.031,0.9876,1.03,14869,0.0,1.0
2018-08-14,1.03,1.0308,0.98,1.0,59665,1.03,1.0308,0.98,1.0,59665,0.0,1.0
2018-08-15,1.0,1.03,0.99,1.02,73111,1.0,1.03,0.99,1.02,73111,0.0,1.0
2018-08-16,0.9801,1.01,0.98,0.98,53347,0.9801,1.01,0.98,0.98,53347,0.0,1.0
2018-08-17,1.01,1.03,0.98,1.001,24117,1.01,1.03,0.98,1.001,24117,0.0,1.0
2018-08-20,1.0207,1.03,1.0,1.0,2329,1.0207,1.03,1.0,1.0,2329,0.0,1.0
2018-08-21,0.98,1.02,0.98,1.0101,22750,0.98,1.02,0.98,1.0101,22750,0.0,1.0
2018-08-22,1.04,1.04,0.98,0.98,66051,1.04,1.04,0.98,0.98,66051,0.0,1.0
2018-08-23,1.0201,1.09,1.0,1.04,27440,1.0201,1.09,1.0,1.04,27440,0.0,1.0
2018-08-24,1.12,1.19,1.0173,1.02,229661,1.12,1.19,1.0173,1.02,229661,0.0,1.0
2018-08-27,1.11,1.17,1.11,1.15,19660,1.11,1.17,1.11,1.15,19660,0.0,1.0
2018-08-28,1.12,1.16,1.11,1.12,23898,1.12,1.16,1.11,1.12,23898,0.0,1.0
2018-08-29,1.15,1.15,1.1101,1.13,4845,1.15,1.15,1.1101,1.13,4845,0.0,1.0
2018-08-30,1.17,1.17,1.14,1.14,41573,1.17,1.17,1.14,1.14,41573,0.0,1.0
2018-08-31,1.18,1.2023,1.16,1.17,119913,1.18,1.2023,1.16,1.17,119913,0.0,1.0
2018-09-04,1.1695,1.21,1.1695,1.19,30902,1.1695,1.21,1.1695,1.19,30902,0.0,1.0
2018-09-05,1.155,1.19,1.14,1.19,28932,1.155,1.19,1.14,1.19,28932,0.0,1.0
2018-09-06,1.1195,1.17,1.1,1.15,18864,1.1195,1.17,1.1,1.15,18864,0.0,1.0
2018-09-07,1.16,1.16,1.0833,1.11,11737,1.16,1.16,1.0833,1.11,11737,0.0,1.0
2018-09-10,1.23,1.45,1.15,1.31,1071724,1.23,1.45,1.15,1.31,1071724,0.0,1.0
2018-09-11,1.28,1.3089,1.17,1.22,203632,1.28,1.3089,1.17,1.22,203632,0.0,1.0
2018-09-12,1.27,1.31,1.25,1.28,85307,1.27,1.31,1.25,1.28,85307,0.0,1.0
2018-09-13,1.3,1.32,1.27,1.29,36299,1.3,1.32,1.27,1.29,36299,0.0,1.0
2018-09-14,1.34,1.3797,1.28,1.29,135167,1.34,1.3797,1.28,1.29,135167,0.0,1.0
2018-09-17,1.4,1.44,1.3401,1.35,137556,1.4,1.44,1.3401,1.35,137556,0.0,1.0
2018-09-18,1.42,1.43,1.39,1.4,53156,1.42,1.43,1.39,1.4,53156,0.0,1.0
2018-09-19,1.41,1.42,1.4,1.42,40816,1.41,1.42,1.4,1.42,40816,0.0,1.0
2018-09-20,1.3,1.41,1.25,1.4,91683,1.3,1.41,1.25,1.4,91683,0.0,1.0
2018-09-21,1.35,1.35,1.285,1.31,12931,1.35,1.35,1.285,1.31,12931,0.0,1.0
2018-09-24,1.33,1.36,1.3,1.36,33166,1.33,1.36,1.3,1.36,33166,0.0,1.0
2018-09-25,1.3,1.3535,1.3,1.32,12432,1.3,1.3535,1.3,1.32,12432,0.0,1.0
2018-09-26,1.3,1.34,1.3,1.3,29976,1.3,1.34,1.3,1.3,29976,0.0,1.0
2018-09-27,1.2801,1.33,1.26,1.2728,18601,1.2801,1.33,1.26,1.2728,18601,0.0,1.0
2018-09-28,1.3,1.334,1.3,1.3,25872,1.3,1.334,1.3,1.3,25872,0.0,1.0
2018-10-01,1.3,1.35,1.3,1.34,35379,1.3,1.35,1.3,1.34,35379,0.0,1.0
2018-10-02,1.3361,1.35,1.3,1.31,29301,1.3361,1.35,1.3,1.31,29301,0.0,1.0
2018-10-03,1.34,1.35,1.3304,1.34,35146,1.34,1.35,1.3304,1.34,35146,0.0,1.0
2018-10-04,1.32,1.4,1.32,1.34,25288,1.32,1.4,1.32,1.34,25288,0.0,1.0
2018-10-05,1.35,1.35,1.3,1.33,17845,1.35,1.35,1.3,1.33,17845,0.0,1.0
2018-10-08,1.3,1.37,1.3,1.35,21725,1.3,1.37,1.3,1.35,21725,0.0,1.0
2018-10-09,1.32,1.35,1.3,1.31,55900,1.32,1.35,1.3,1.31,55900,0.0,1.0
2018-10-10,1.28,1.35,1.28,1.32,69470,1.28,1.35,1.28,1.32,69470,0.0,1.0
2018-10-11,1.23,1.31,1.16,1.212,21989,1.23,1.31,1.16,1.212,21989,0.0,1.0
2018-10-12,1.28,1.33,1.25,1.25,31457,1.28,1.33,1.25,1.25,31457,0.0,1.0
2018-10-15,1.21,1.28,1.2,1.27,25762,1.21,1.28,1.2,1.27,25762,0.0,1.0
2018-10-16,1.22,1.25,1.16,1.22,25819,1.22,1.25,1.16,1.22,25819,0.0,1.0
2018-10-17,1.27,1.34,1.2,1.21,56911,1.27,1.34,1.2,1.21,56911,0.0,1.0
2018-10-18,1.23,1.2853,1.23,1.27,20025,1.23,1.2853,1.23,1.27,20025,0.0,1.0
2018-10-19,1.23,1.24,1.23,1.24,24745,1.23,1.24,1.23,1.24,24745,0.0,1.0
2018-10-22,1.17,1.22,1.17,1.2161,41585,1.17,1.22,1.17,1.2161,41585,0.0,1.0
2018-10-23,1.17,1.1908,1.15,1.15,51170,1.17,1.1908,1.15,1.15,51170,0.0,1.0
2018-10-24,1.15,1.18,1.15,1.17,3424,1.15,1.18,1.15,1.17,3424,0.0,1.0
2018-10-25,1.16,1.18,1.16,1.16,18092,1.16,1.18,1.16,1.16,18092,0.0,1.0
2018-10-26,1.1501,1.1655,1.1332,1.16,22390,1.1501,1.1655,1.1332,1.16,22390,0.0,1.0
2018-10-29,1.2492,1.28,1.151,1.151,53106,1.2492,1.28,1.151,1.151,53106,0.0,1.0
2018-10-30,1.2299,1.24,1.15,1.24,27436,1.2299,1.24,1.15,1.24,27436,0.0,1.0
2018-10-31,1.2,1.259,1.2,1.23,6304,1.2,1.259,1.2,1.23,6304,0.0,1.0
2018-11-01,1.25,1.28,1.2,1.21,193154,1.25,1.28,1.2,1.21,193154,0.0,1.0
2018-11-02,1.23,1.29,1.22,1.22,25727,1.23,1.29,1.22,1.22,25727,0.0,1.0
2018-11-05,1.25,1.29,1.24,1.24,29097,1.25,1.29,1.24,1.24,29097,0.0,1.0
2018-11-06,1.31,1.32,1.26,1.26,30399,1.31,1.32,1.26,1.26,30399,0.0,1.0
2018-11-07,1.45,1.45,1.3296,1.33,158986,1.45,1.45,1.3296,1.33,158986,0.0,1.0
2018-11-08,1.475,1.5,1.35,1.43,86393,1.475,1.5,1.35,1.43,86393,0.0,1.0
2018-11-09,1.4899,1.5,1.4004,1.49,52969,1.4899,1.5,1.4004,1.49,52969,0.0,1.0
2018-11-12,1.46,1.47,1.3215,1.47,115666,1.46,1.47,1.3215,1.47,115666,0.0,1.0
2018-11-13,1.35,1.61,1.29,1.57,299258,1.35,1.61,1.29,1.57,299258,0.0,1.0
2018-11-14,1.3,1.4,1.3,1.35,42280,1.3,1.4,1.3,1.35,42280,0.0,1.0
2018-11-15,1.28,1.3612,1.28,1.3612,4737,1.28,1.3612,1.28,1.3612,4737,0.0,1.0
2018-11-16,1.26,1.3,1.25,1.27,20158,1.26,1.3,1.25,1.27,20158,0.0,1.0
2018-11-19,1.28,1.28,1.25,1.27,57544,1.28,1.28,1.25,1.27,57544,0.0,1.0
2018-11-20,1.25,1.2638,1.23,1.26,21749,1.25,1.2638,1.23,1.26,21749,0.0,1.0
2018-11-21,1.21,1.28,1.2,1.25,23321,1.21,1.28,1.2,1.25,23321,0.0,1.0
2018-11-23,1.2,1.23,1.2,1.2,4165,1.2,1.23,1.2,1.2,4165,0.0,1.0
2018-11-26,1.22,1.27,1.2,1.2,20596,1.22,1.27,1.2,1.2,20596,0.0,1.0
2018-11-27,1.19,1.25,1.19,1.2,4002,1.19,1.25,1.19,1.2,4002,0.0,1.0
2018-11-28,1.23,1.3,1.2,1.2,53688,1.23,1.3,1.2,1.2,53688,0.0,1.0
2018-11-29,1.28,1.29,1.2105,1.25,20914,1.28,1.29,1.2105,1.25,20914,0.0,1.0
2018-11-30,1.21,1.29,1.21,1.29,28738,1.21,1.29,1.21,1.29,28738,0.0,1.0
2018-12-03,1.28,1.29,1.2201,1.23,36031,1.28,1.29,1.2201,1.23,36031,0.0,1.0
2018-12-04,1.3,1.3,1.25,1.25,28635,1.3,1.3,1.25,1.25,28635,0.0,1.0
2018-12-06,1.26,1.34,1.23,1.25,57485,1.26,1.34,1.23,1.25,57485,0.0,1.0
2018-12-07,1.28,1.33,1.26,1.27,47627,1.28,1.33,1.26,1.27,47627,0.0,1.0
2018-12-10,1.26,1.36,1.26,1.3,18947,1.26,1.36,1.26,1.3,18947,0.0,1.0
2018-12-11,1.26,1.2929,1.26,1.26,10382,1.26,1.2929,1.26,1.26,10382,0.0,1.0
2018-12-12,1.21,1.2813,1.21,1.28,21800,1.21,1.2813,1.21,1.28,21800,0.0,1.0
2018-12-13,1.28,1.3,1.22,1.22,25261,1.28,1.3,1.22,1.22,25261,0.0,1.0
2018-12-14,1.2476,1.28,1.225,1.28,49854,1.2476,1.28,1.225,1.28,49854,0.0,1.0
2018-12-17,1.24,1.25,1.22,1.23,87784,1.24,1.25,1.22,1.23,87784,0.0,1.0
2018-12-18,1.24,1.25,1.24,1.25,47257,1.24,1.25,1.24,1.25,47257,0.0,1.0
2018-12-19,1.25,1.25,1.23,1.24,19989,1.25,1.25,1.23,1.24,19989,0.0,1.0
2018-12-20,1.24,1.25,1.22,1.22,6800,1.24,1.25,1.22,1.22,6800,0.0,1.0
2018-12-21,1.22,1.25,1.19,1.25,53095,1.22,1.25,1.19,1.25,53095,0.0,1.0
2018-12-24,1.21,1.2193,1.2,1.2,12004,1.21,1.2193,1.2,1.2,12004,0.0,1.0
2018-12-26,1.21,1.24,1.2,1.2011,49189,1.21,1.24,1.2,1.2011,49189,0.0,1.0
2018-12-27,1.18,1.24,1.18,1.2,51431,1.18,1.24,1.18,1.2,51431,0.0,1.0
2018-12-28,1.23,1.24,1.18,1.2,76607,1.23,1.24,1.18,1.2,76607,0.0,1.0
2018-12-31,1.19,1.24,1.18,1.22,38922,1.19,1.24,1.18,1.22,38922,0.0,1.0
2019-01-02,1.25,1.25,1.18,1.18,22365,1.25,1.25,1.18,1.18,22365,0.0,1.0
2019-01-03,1.185,1.2627,1.18,1.22,24550,1.185,1.2627,1.18,1.22,24550,0.0,1.0
2019-01-04,1.275,1.3101,1.2036,1.22,113212,1.275,1.3101,1.2036,1.22,113212,0.0,1.0
2019-01-07,1.2,1.26,1.2,1.26,16768,1.2,1.26,1.2,1.26,16768,0.0,1.0
2019-01-08,1.27,1.27,1.22,1.23,25363,1.27,1.27,1.22,1.23,25363,0.0,1.0
2019-01-09,1.25,1.29,1.25,1.26,31817,1.25,1.29,1.25,1.26,31817,0.0,1.0
2019-01-10,1.305,1.33,1.2591,1.27,58812,1.305,1.33,1.2591,1.27,58812,0.0,1.0
2019-01-11,1.3617,1.4,1.29,1.29,68479,1.3617,1.4,1.29,1.29,68479,0.0,1.0
2019-01-14,1.32,1.38,1.32,1.35,38806,1.32,1.38,1.32,1.35,38806,0.0,1.0
2019-01-15,1.305,1.35,1.2903,1.33,21527,1.305,1.35,1.2903,1.33,21527,0.0,1.0
2019-01-16,1.29,1.33,1.29,1.31,14214,1.29,1.33,1.29,1.31,14214,0.0,1.0
2019-01-17,1.17,1.35,1.17,1.27,95733,1.17,1.35,1.17,1.27,95733,0.0,1.0
2019-01-18,1.2,1.26,1.15,1.17,191292,1.2,1.26,1.15,1.17,191292,0.0,1.0
2019-01-22,1.2,1.25,1.19,1.2,87356,1.2,1.25,1.19,1.2,87356,0.0,1.0
2019-01-23,1.22,1.22,1.1663,1.21,21517,1.22,1.22,1.1663,1.21,21517,0.0,1.0
2019-01-24,1.18,1.26,1.16,1.26,84289,1.18,1.26,1.16,1.26,84289,0.0,1.0
2019-01-25,1.19,1.2,1.1781,1.1882,45992,1.19,1.2,1.1781,1.1882,45992,0.0,1.0
2019-01-28,1.2,1.2,1.16,1.18,31775,1.2,1.2,1.16,1.18,31775,0.0,1.0
2019-01-29,1.21,1.21,1.1746,1.2,35617,1.21,1.21,1.1746,1.2,35617,0.0,1.0
2019-01-30,1.21,1.23,1.2084,1.218,27797,1.21,1.23,1.2084,1.218,27797,0.0,1.0
2019-01-31,1.2448,1.25,1.2135,1.2135,17769,1.2448,1.25,1.2135,1.2135,17769,0.0,1.0
2019-02-01,1.23,1.25,1.2087,1.25,25381,1.23,1.25,1.2087,1.25,25381,0.0,1.0
2019-02-04,1.27,1.27,1.24,1.25,13957,1.27,1.27,1.24,1.25,13957,0.0,1.0
2019-02-05,1.23,1.28,1.23,1.27,33980,1.23,1.28,1.23,1.27,33980,0.0,1.0
2019-02-06,1.18,1.21,1.16,1.21,41117,1.18,1.21,1.16,1.21,41117,0.0,1.0
2019-02-07,1.21,1.22,1.1601,1.19,5747,1.21,1.22,1.1601,1.19,5747,0.0,1.0
2019-02-08,1.21,1.25,1.1925,1.22,27289,1.21,1.25,1.1925,1.22,27289,0.0,1.0
2019-02-11,1.22,1.2311,1.219,1.23,46931,1.22,1.2311,1.219,1.23,46931,0.0,1.0
2019-02-12,1.22,1.22,1.1801,1.181,30752,1.22,1.22,1.1801,1.181,30752,0.0,1.0
2019-02-13,1.225,1.24,1.1853,1.21,22920,1.225,1.24,1.1853,1.21,22920,0.0,1.0
2019-02-14,1.24,1.26,1.19,1.21,55371,1.24,1.26,1.19,1.21,55371,0.0,1.0
2019-02-15,1.24,1.28,1.2299,1.26,28806,1.24,1.28,1.2299,1.26,28806,0.0,1.0
2019-02-19,1.28,1.28,1.23,1.24,7534,1.28,1.28,1.23,1.24,7534,0.0,1.0
2019-02-20,1.22,1.28,1.22,1.24,37514,1.22,1.28,1.22,1.24,37514,0.0,1.0
2019-02-21,1.236,1.25,1.2,1.22,12813,1.236,1.25,1.2,1.22,12813,0.0,1.0
2019-02-22,1.27,1.27,1.21,1.24,31142,1.27,1.27,1.21,1.24,31142,0.0,1.0
2019-02-25,1.27,1.29,1.22,1.25,18888,1.27,1.29,1.22,1.25,18888,0.0,1.0
2019-02-26,1.27,1.28,1.25,1.255,30129,1.27,1.28,1.25,1.255,30129,0.0,1.0
2019-02-27,1.27,1.29,1.23,1.29,9080,1.27,1.29,1.23,1.29,9080,0.0,1.0
2019-02-28,1.2301,1.29,1.221,1.28,27269,1.2301,1.29,1.221,1.28,27269,0.0,1.0
2019-03-01,1.41,1.41,1.28,1.29,86469,1.41,1.41,1.28,1.29,86469,0.0,1.0
2019-03-04,1.35,1.4468,1.32,1.42,157316,1.35,1.4468,1.32,1.42,157316,0.0,1.0
2019-03-05,1.35,1.4129,1.32,1.35,12559,1.35,1.4129,1.32,1.35,12559,0.0,1.0
2019-03-06,1.36,1.39,1.33,1.33,7097,1.36,1.39,1.33,1.33,7097,0.0,1.0
2019-03-07,1.28,1.39,1.2644,1.39,122636,1.28,1.39,1.2644,1.39,122636,0.0,1.0
2019-03-08,1.35,1.35,1.28,1.28,6804,1.35,1.35,1.28,1.28,6804,0.0,1.0
2019-03-11,1.35,1.36,1.261,1.35,96924,1.35,1.36,1.261,1.35,96924,0.0,1.0
2019-03-12,1.31,1.36,1.31,1.36,12009,1.31,1.36,1.31,1.36,12009,0.0,1.0
2019-03-13,1.33,1.37,1.2929,1.33,59215,1.33,1.37,1.2929,1.33,59215,0.0,1.0
2019-03-14,1.3133,1.36,1.29,1.32,63183,1.3133,1.36,1.29,1.32,63183,0.0,1.0
2019-03-15,1.35,1.48,1.33,1.4,479147,1.35,1.48,1.33,1.4,479147,0.0,1.0
2019-03-18,1.33,1.39,1.32,1.36,45090,1.33,1.39,1.32,1.36,45090,0.0,1.0
2019-03-19,1.27,1.3738,1.24,1.35,171232,1.27,1.3738,1.24,1.35,171232,0.0,1.0
2019-03-20,1.32,1.3582,1.25,1.25,323008,1.32,1.3582,1.25,1.25,323008,0.0,1.0
2019-03-21,1.52,1.54,1.33,1.35,524335,1.52,1.54,1.33,1.35,524335,0.0,1.0
2019-03-22,1.65,1.777,1.55,1.55,856559,1.65,1.777,1.55,1.55,856559,0.0,1.0
2019-03-25,1.85,1.97,1.68,1.72,946069,1.85,1.97,1.68,1.72,946069,0.0,1.0
2019-03-26,1.72,1.9,1.64,1.89,473622,1.72,1.9,1.64,1.89,473622,0.0,1.0
2019-03-27,1.755,1.798,1.7001,1.72,266459,1.755,1.798,1.7001,1.72,266459,0.0,1.0
2019-03-28,1.755,1.82,1.7085,1.81,178371,1.755,1.82,1.7085,1.81,178371,0.0,1.0
2019-03-29,1.67,1.78,1.65,1.78,174674,1.67,1.78,1.65,1.78,174674,0.0,1.0
2019-04-01,1.76,1.78,1.68,1.69,222021,1.76,1.78,1.68,1.69,222021,0.0,1.0
2019-04-02,1.86,1.8699,1.76,1.76,212892,1.86,1.8699,1.76,1.76,212892,0.0,1.0
2019-04-03,2.19,2.24,1.89,1.9,780230,2.19,2.24,1.89,1.9,780230,0.0,1.0
2019-04-04,2.16,2.43,2.0104,2.25,772209,2.16,2.43,2.0104,2.25,772209,0.0,1.0
2019-04-05,2.4,2.4,2.1799,2.19,572761,2.4,2.4,2.1799,2.19,572761,0.0,1.0
2019-04-08,2.72,2.85,2.51,2.54,1603145,2.72,2.85,2.51,2.54,1603145,0.0,1.0
2019-04-09,2.8,3.06,2.6217,2.75,1415688,2.8,3.06,2.6217,2.75,1415688,0.0,1.0
2019-04-10,2.43,2.9376,2.3011,2.9,1366434,2.43,2.9376,2.3011,2.9,1366434,0.0,1.0
2019-04-11,2.58,2.6648,2.27,2.3,682963,2.58,2.6648,2.27,2.3,682963,0.0,1.0
2019-04-12,2.58,2.68,2.5,2.65,490925,2.58,2.68,2.5,2.65,490925,0.0,1.0
2019-04-15,2.54,2.58,2.42,2.58,465927,2.54,2.58,2.42,2.58,465927,0.0,1.0
2019-04-16,2.35,2.57,2.21,2.57,495823,2.35,2.57,2.21,2.57,495823,0.0,1.0
2019-04-17,2.28,2.4,2.27,2.36,278251,2.28,2.4,2.27,2.36,278251,0.0,1.0
2019-04-18,2.44,2.5,2.25,2.27,293291,2.44,2.5,2.25,2.27,293291,0.0,1.0
2019-04-22,2.45,2.5,2.4,2.42,502213,2.45,2.5,2.4,2.42,502213,0.0,1.0
2019-04-23,2.66,2.7,2.45,2.49,341398,2.66,2.7,2.45,2.49,341398,0.0,1.0
2019-04-24,2.73,2.74,2.6071,2.67,268122,2.73,2.74,2.6071,2.67,268122,0.0,1.0
2019-04-25,2.7,2.74,2.63,2.73,107117,2.7,2.74,2.63,2.73,107117,0.0,1.0
2019-04-26,2.72,2.74,2.63,2.7,155495,2.72,2.74,2.63,2.7,155495,0.0,1.0
2019-04-29,2.66,2.76,2.6,2.74,193001,2.66,2.76,2.6,2.74,193001,0.0,1.0
2019-04-30,2.63,2.67,2.51,2.64,263742,2.63,2.67,2.51,2.64,263742,0.0,1.0
2019-05-01,2.56,2.6308,2.53,2.62,166404,2.56,2.6308,2.53,2.62,166404,0.0,1.0
2019-05-02,2.29,2.55,2.06,2.55,709647,2.29,2.55,2.06,2.55,709647,0.0,1.0
2019-05-03,2.44,2.48,2.2,2.21,196857,2.44,2.48,2.2,2.21,196857,0.0,1.0
2019-05-06,2.48,2.48,2.37,2.45,169462,2.48,2.48,2.37,2.45,169462,0.0,1.0
2019-05-07,2.62,2.65,2.45,2.47,216647,2.62,2.65,2.45,2.47,216647,0.0,1.0
2019-05-08,2.65,2.72,2.6,2.62,213057,2.65,2.72,2.6,2.62,213057,0.0,1.0
2019-05-09,2.6,2.6885,2.52,2.68,186675,2.6,2.6885,2.52,2.68,186675,0.0,1.0
2019-05-10,2.6,2.6,2.5,2.58,116118,2.6,2.6,2.5,2.58,116118,0.0,1.0
2019-05-13,2.48,2.57,2.4,2.51,211612,2.48,2.57,2.4,2.51,211612,0.0,1.0
2019-05-14,1.61,2.05,1.5,2.05,1139567,1.61,2.05,1.5,2.05,1139567,0.0,1.0
2019-05-15,1.5,1.74,1.49,1.53,546219,1.5,1.74,1.49,1.53,546219,0.0,1.0
2019-05-16,1.58,1.64,1.52,1.53,333985,1.58,1.64,1.52,1.53,333985,0.0,1.0
2019-05-17,1.6,1.62,1.54,1.57,204962,1.6,1.62,1.54,1.57,204962,0.0,1.0
2019-05-20,1.51,1.6,1.46,1.57,395036,1.51,1.6,1.46,1.57,395036,0.0,1.0
2019-05-21,1.5,1.57,1.47,1.52,461027,1.5,1.57,1.47,1.52,461027,0.0,1.0
2019-05-22,1.56,1.57,1.5,1.5,192621,1.56,1.57,1.5,1.5,192621,0.0,1.0
2019-05-23,1.59,1.64,1.5,1.57,348299,1.59,1.64,1.5,1.57,348299,0.0,1.0
2019-05-24,1.75,1.78,1.5799,1.58,334075,1.75,1.78,1.5799,1.58,334075,0.0,1.0
2019-05-28,1.63,1.8,1.61,1.77,278511,1.63,1.8,1.61,1.77,278511,0.0,1.0
2019-05-29,1.54,1.7152,1.45,1.64,289221,1.54,1.7152,1.45,1.64,289221,0.0,1.0
2019-05-30,1.52,1.59,1.5007,1.51,90258,1.52,1.59,1.5007,1.51,90258,0.0,1.0
2019-05-31,1.51,1.55,1.45,1.5,109323,1.51,1.55,1.45,1.5,109323,0.0,1.0
2019-06-03,1.58,1.58,1.4,1.53,165410,1.58,1.58,1.4,1.53,165410,0.0,1.0
2019-06-04,1.7,1.76,1.54,1.58,181702,1.7,1.76,1.54,1.58,181702,0.0,1.0
2019-06-05,1.67,1.74,1.65,1.71,68591,1.67,1.74,1.65,1.71,68591,0.0,1.0
2019-06-06,1.68,1.7,1.62,1.68,92418,1.68,1.7,1.62,1.68,92418,0.0,1.0
2019-06-07,1.69,1.7,1.64,1.68,229455,1.69,1.7,1.64,1.68,229455,0.0,1.0
2019-06-10,1.71,1.78,1.671,1.69,86515,1.71,1.78,1.671,1.69,86515,0.0,1.0
2019-06-11,1.57,1.7415,1.57,1.73,117094,1.57,1.7415,1.57,1.73,117094,0.0,1.0
2019-06-12,1.54,1.63,1.47,1.59,86317,1.54,1.63,1.47,1.59,86317,0.0,1.0
2019-06-13,1.49,1.55,1.48,1.55,70744,1.49,1.55,1.48,1.55,70744,0.0,1.0
2019-06-14,1.38,1.48,1.37,1.48,142079,1.38,1.48,1.37,1.48,142079,0.0,1.0
2019-06-17,1.22,1.3899,1.2,1.37,402301,1.22,1.3899,1.2,1.37,402301,0.0,1.0
2019-06-18,1.22,1.26,1.2,1.2,188663,1.22,1.26,1.2,1.2,188663,0.0,1.0
2019-06-19,1.23,1.25,1.17,1.23,129361,1.23,1.25,1.17,1.23,129361,0.0,1.0
2019-06-20,1.29,1.38,1.22,1.22,148780,1.29,1.38,1.22,1.22,148780,0.0,1.0
2019-06-21,1.31,1.35,1.28,1.28,80893,1.31,1.35,1.28,1.28,80893,0.0,1.0
2019-06-24,1.28,1.33,1.26,1.32,98376,1.28,1.33,1.26,1.32,98376,0.0,1.0
2019-06-25,1.3,1.33,1.25,1.28,60442,1.3,1.33,1.25,1.28,60442,0.0,1.0
2019-06-26,1.31,1.33,1.26,1.32,72287,1.31,1.33,1.26,1.32,72287,0.0,1.0
2019-06-27,1.3808,1.4,1.3,1.3,166003,1.3808,1.4,1.3,1.3,166003,0.0,1.0
2019-06-28,1.4,1.4,1.3,1.4,193207,1.4,1.4,1.3,1.4,193207,0.0,1.0
2019-07-01,1.36,1.43,1.35,1.4,38193,1.36,1.43,1.35,1.4,38193,0.0,1.0
2019-07-02,1.43,1.45,1.37,1.37,116263,1.43,1.45,1.37,1.37,116263,0.0,1.0
2019-07-03,1.41,1.437,1.3673,1.43,21574,1.41,1.437,1.3673,1.43,21574,0.0,1.0
2019-07-05,1.39,1.4399,1.36,1.38,47102,1.39,1.4399,1.36,1.38,47102,0.0,1.0
2019-07-08,1.4,1.42,1.36,1.36,29769,1.4,1.42,1.36,1.36,29769,0.0,1.0
2019-07-09,1.37,1.41,1.34,1.41,47579,1.37,1.41,1.34,1.41,47579,0.0,1.0
2019-07-10,1.36,1.4,1.32,1.37,38247,1.36,1.4,1.32,1.37,38247,0.0,1.0
2019-07-11,1.37,1.39,1.31,1.37,44351,1.37,1.39,1.31,1.37,44351,0.0,1.0
2019-07-12,1.42,1.45,1.3673,1.37,44683,1.42,1.45,1.3673,1.37,44683,0.0,1.0
2019-07-15,1.32,1.4267,1.32,1.42,99988,1.32,1.4267,1.32,1.42,99988,0.0,1.0
2019-07-16,1.36,1.37,1.31,1.33,51625,1.36,1.37,1.31,1.33,51625,0.0,1.0
2019-07-17,1.23,1.37,1.23,1.35,104054,1.23,1.37,1.23,1.35,104054,0.0,1.0
2019-07-18,1.2,1.29,1.16,1.24,111115,1.2,1.29,1.16,1.24,111115,0.0,1.0
2019-07-19,1.23,1.24,1.19,1.2,49648,1.23,1.24,1.19,1.2,49648,0.0,1.0
2019-07-22,1.206,1.2303,1.19,1.22,52849,1.206,1.2303,1.19,1.22,52849,0.0,1.0
2019-07-23,1.19,1.24,1.16,1.23,76427,1.19,1.24,1.16,1.23,76427,0.0,1.0
2019-07-24,1.19,1.2,1.15,1.2,71897,1.19,1.2,1.15,1.2,71897,0.0,1.0
2019-07-25,1.11,1.19,1.09,1.14,111665,1.11,1.19,1.09,1.14,111665,0.0,1.0
2019-07-26,1.11,1.15,1.1,1.1,115759,1.11,1.15,1.1,1.1,115759,0.0,1.0
2019-07-29,1.08,1.18,1.08,1.12,162493,1.08,1.18,1.08,1.12,162493,0.0,1.0
2019-07-30,1.09,1.14,1.08,1.08,63990,1.09,1.14,1.08,1.08,63990,0.0,1.0
2019-07-31,1.07,1.14,1.05,1.08,145189,1.07,1.14,1.05,1.08,145189,0.0,1.0
2019-08-01,1.08,1.12,1.0601,1.08,49300,1.08,1.12,1.0601,1.08,49300,0.0,1.0
2019-08-02,1.04,1.11,1.03,1.08,44498,1.04,1.11,1.03,1.08,44498,0.0,1.0
2019-08-05,1.06,1.0753,1.0005,1.03,45314,1.06,1.0753,1.0005,1.03,45314,0.0,1.0
2019-08-06,1.05,1.0621,1.0151,1.06,34647,1.05,1.0621,1.0151,1.06,34647,0.0,1.0
2019-08-07,1.05,1.05,1.0,1.03,15857,1.05,1.05,1.0,1.03,15857,0.0,1.0
2019-08-08,1.02,1.08,1.01,1.04,28908,1.02,1.08,1.01,1.04,28908,0.0,1.0
2019-08-09,1.07,1.07,1.03,1.03,26190,1.07,1.07,1.03,1.03,26190,0.0,1.0
2019-08-12,1.04,1.06,1.03,1.06,22482,1.04,1.06,1.03,1.06,22482,0.0,1.0
2019-08-13,1.03,1.078,1.03,1.04,159575,1.03,1.078,1.03,1.04,159575,0.0,1.0
2019-08-14,0.944,1.04,0.9201,0.96,189994,0.944,1.04,0.9201,0.96,189994,0.0,1.0
2019-08-15,0.9201,0.9398,0.9,0.92,128981,0.9201,0.9398,0.9,0.92,128981,0.0,1.0
2019-08-16,0.8901,0.92,0.812,0.9,63937,0.8901,0.92,0.812,0.9,63937,0.0,1.0
2019-08-19,0.88,0.89,0.8402,0.89,86217,0.88,0.89,0.8402,0.89,86217,0.0,1.0
2019-08-20,0.8695,0.8889,0.8236,0.862,148748,0.8695,0.8889,0.8236,0.862,148748,0.0,1.0
2019-08-21,0.8652,0.88,0.8401,0.8695,71738,0.8652,0.88,0.8401,0.8695,71738,0.0,1.0
2019-08-22,0.8806,0.91,0.8511,0.86,469681,0.8806,0.91,0.8511,0.86,469681,0.0,1.0
2019-08-23,0.85,0.8968,0.8311,0.88,159950,0.85,0.8968,0.8311,0.88,159950,0.0,1.0
2019-08-26,0.84,0.87,0.819008,0.84,135644,0.84,0.87,0.819008,0.84,135644,0.0,1.0
2019-08-27,0.8206,0.84,0.8176,0.84,170882,0.8206,0.84,0.8176,0.84,170882,0.0,1.0
2019-08-28,0.8194,0.83,0.8,0.82,67387,0.8194,0.83,0.8,0.82,67387,0.0,1.0
2019-08-29,0.845,0.889,0.82,0.82,337559,0.845,0.889,0.82,0.82,337559,0.0,1.0
2019-08-30,0.8806,0.89,0.821,0.8498,115553,0.8806,0.89,0.821,0.8498,115553,0.0,1.0
2019-09-03,0.865559,0.9,0.8502,0.9,27119,0.865559,0.9,0.8502,0.9,27119,0.0,1.0
2019-09-04,0.9247,0.9247,0.8503,0.9,75450,0.9247,0.9247,0.8503,0.9,75450,0.0,1.0
2019-09-05,0.9662,1.03,0.92,0.9253,109151,0.9662,1.03,0.92,0.9253,109151,0.0,1.0
2019-09-06,1.0,1.03,0.9599,0.9599,75562,1.0,1.03,0.9599,0.9599,75562,0.0,1.0
2019-09-09,1.0,1.03,1.0,1.01,26211,1.0,1.03,1.0,1.01,26211,0.0,1.0
2019-09-10,1.06,1.09,1.01,1.02,49789,1.06,1.09,1.01,1.02,49789,0.0,1.0
2019-09-11,1.09,1.09,1.0,1.09,58330,1.09,1.09,1.0,1.09,58330,0.0,1.0
2019-09-12,1.0699,1.0981,1.0,1.08,31338,1.0699,1.0981,1.0,1.08,31338,0.0,1.0
2019-09-13,1.02,1.09,1.0,1.04,17355,1.02,1.09,1.0,1.04,17355,0.0,1.0
2019-09-16,1.08,1.09,1.03,1.05,50908,1.08,1.09,1.03,1.05,50908,0.0,1.0
2019-09-17,1.01,1.0661,1.01,1.0661,26820,1.01,1.0661,1.01,1.0661,26820,0.0,1.0
2019-09-18,0.97,1.0325,0.95,1.02,62218,0.97,1.0325,0.95,1.02,62218,0.0,1.0
2019-09-19,1.02,1.1,1.0,1.0,27103,1.02,1.1,1.0,1.0,27103,0.0,1.0
2019-09-20,0.9763,1.03,0.9501,1.03,32584,0.9763,1.03,0.9501,1.03,32584,0.0,1.0
2019-09-23,0.9016,1.0,0.890348,0.97,66277,0.9016,1.0,0.890348,0.97,66277,0.0,1.0
2019-09-24,0.881957,0.9549,0.8331,0.93,47197,0.881957,0.9549,0.8331,0.93,47197,0.0,1.0
2019-09-25,0.97,1.02,0.8607,0.8607,121500,0.97,1.02,0.8607,0.8607,121500,0.0,1.0
2019-09-26,0.9201,1.07,0.917,0.95,76268,0.9201,1.07,0.917,0.95,76268,0.0,1.0
2019-09-27,0.95,0.9953,0.9301,0.9765,20958,0.95,0.9953,0.9301,0.9765,20958,0.0,1.0
2019-09-30,0.9866,0.9975,0.94,0.9975,12076,0.9866,0.9975,0.94,0.9975,12076,0.0,1.0
2019-10-01,0.9527,1.0585,0.9301,1.02,29673,0.9527,1.0585,0.9301,1.02,29673,0.0,1.0
2019-10-02,0.95,1.0,0.95,0.98392,8983,0.95,1.0,0.95,0.98392,8983,0.0,1.0
2019-10-03,1.0,1.0,0.9214,0.9848,14483,1.0,1.0,0.9214,0.9848,14483,0.0,1.0
2019-10-04,0.929,1.05,0.92,1.0,29716,0.929,1.05,0.92,1.0,29716,0.0,1.0
2019-10-07,0.9749,0.99,0.9501,0.99,17035,0.9749,0.99,0.9501,0.99,17035,0.0,1.0
2019-10-08,0.9464,0.99,0.94,0.9885,14503,0.9464,0.99,0.94,0.9885,14503,0.0,1.0
2019-10-09,0.97,0.99,0.9618,0.9618,22844,0.97,0.99,0.9618,0.9618,22844,0.0,1.0
2019-10-10,0.927,0.99,0.9253,0.97,16950,0.927,0.99,0.9253,0.97,16950,0.0,1.0
2019-10-11,0.9752,0.99,0.95,0.97,12556,0.9752,0.99,0.95,0.97,12556,0.0,1.0
2019-10-14,0.9653,0.98,0.943646,0.98,5654,0.9653,0.98,0.943646,0.98,5654,0.0,1.0
2019-10-15,0.97,0.99,0.92,0.99,23067,0.97,0.99,0.92,0.99,23067,0.0,1.0
2019-10-16,0.98,0.98,0.92,0.98,23151,0.98,0.98,0.92,0.98,23151,0.0,1.0
2019-10-17,0.96,0.99,0.96,0.99,14246,0.96,0.99,0.96,0.99,14246,0.0,1.0
2019-10-18,0.9681,0.99,0.96,0.99,8690,0.9681,0.99,0.96,0.99,8690,0.0,1.0
2019-10-21,1.0,1.0279,0.96,0.998,39487,1.0,1.0279,0.96,0.998,39487,0.0,1.0
2019-10-22,0.98,1.005,0.96,0.99,13168,0.98,1.005,0.96,0.99,13168,0.0,1.0
2019-10-23,1.02,1.02,0.964,1.0,74310,1.02,1.02,0.964,1.0,74310,0.0,1.0
2019-10-24,1.0838,1.18,1.0184,1.02,138087,1.0838,1.18,1.0184,1.02,138087,0.0,1.0
2019-10-25,1.08,1.14,1.05,1.1,67138,1.08,1.14,1.05,1.1,67138,0.0,1.0
2019-10-28,1.06,1.13,1.05,1.11,48539,1.06,1.13,1.05,1.11,48539,0.0,1.0
2019-10-29,1.06,1.1,1.05,1.06,24202,1.06,1.1,1.05,1.06,24202,0.0,1.0
2019-10-30,1.08,1.08,1.0251,1.07,15386,1.08,1.08,1.0251,1.07,15386,0.0,1.0
2019-10-31,1.02,1.07,1.0,1.07,16725,1.02,1.07,1.0,1.07,16725,0.0,1.0
2019-11-01,1.0,1.04,1.0,1.03,18048,1.0,1.04,1.0,1.03,18048,0.0,1.0
2019-11-04,1.07,1.07,1.02,1.02,48861,1.07,1.07,1.02,1.02,48861,0.0,1.0
2019-11-05,1.0696,1.09,1.03,1.09,25574,1.0696,1.09,1.03,1.09,25574,0.0,1.0
2019-11-06,0.98,1.08,0.96,1.07,133111,0.98,1.08,0.96,1.07,133111,0.0,1.0
2019-11-07,1.0058,1.04,0.98,0.99,65869,1.0058,1.04,0.98,0.99,65869,0.0,1.0
2019-11-08,1.0,1.03,0.98,0.9814,58773,1.0,1.03,0.98,0.9814,58773,0.0,1.0
2019-11-11,0.99,1.02,0.98,0.98,11410,0.99,1.02,0.98,0.98,11410,0.0,1.0
2019-11-12,1.0,1.02,0.9906,0.9989,24902,1.0,1.02,0.9906,0.9989,24902,0.0,1.0
2019-11-13,1.02,1.02,0.9801,0.9911,77110,1.02,1.02,0.9801,0.9911,77110,0.0,1.0
2019-11-14,0.956,0.970401,0.85,0.96,160130,0.956,0.970401,0.85,0.96,160130,0.0,1.0
2019-11-15,0.95,0.97,0.87,0.9399,127575,0.95,0.97,0.87,0.9399,127575,0.0,1.0
2019-11-18,0.947417,0.995,0.8895,0.89,113000,0.947417,0.995,0.8895,0.89,113000,0.0,1.0
2019-11-19,0.9754,0.995,0.9402,0.98,43847,0.9754,0.995,0.9402,0.98,43847,0.0,1.0
2019-11-20,0.9897,1.02,0.97,0.9752,69766,0.9897,1.02,0.97,0.9752,69766,0.0,1.0
2019-11-21,0.98,0.99,0.97,0.99,11935,0.98,0.99,0.97,0.99,11935,0.0,1.0
2019-11-22,0.98,0.99,0.979861,0.98,20950,0.98,0.99,0.979861,0.98,20950,0.0,1.0
2019-11-25,0.979081,0.980161,0.9601,0.9601,21728,0.979081,0.980161,0.9601,0.9601,21728,0.0,1.0
2019-11-26,0.9628,1.0,0.96,0.96,19011,0.9628,1.0,0.96,0.96,19011,0.0,1.0
2019-11-27,0.9901,1.0,0.959,0.96,66874,0.9901,1.0,0.959,0.96,66874,0.0,1.0
2019-11-29,0.9849,0.9849,0.9699,0.98,3951,0.9849,0.9849,0.9699,0.98,3951,0.0,1.0
2019-12-02,0.95,0.9899,0.95,0.9899,16534,0.95,0.9899,0.95,0.9899,16534,0.0,1.0
2019-12-03,0.96,0.9895,0.93,0.951873,51139,0.96,0.9895,0.93,0.951873,51139,0.0,1.0
2019-12-04,0.935,0.96,0.93,0.9599,23772,0.935,0.96,0.93,0.9599,23772,0.0,1.0
2019-12-05,0.935,0.96,0.935,0.935,35186,0.935,0.96,0.935,0.935,35186,0.0,1.0
2019-12-06,0.935,0.95,0.9345,0.935,36727,0.935,0.95,0.9345,0.935,36727,0.0,1.0
2019-12-09,0.8844,0.965,0.8844,0.935,107526,0.8844,0.965,0.8844,0.935,107526,0.0,1.0
2019-12-10,0.9076,0.94,0.884965,0.89,89076,0.9076,0.94,0.884965,0.89,89076,0.0,1.0
2019-12-11,0.903978,0.92,0.8901,0.9,41905,0.903978,0.92,0.8901,0.9,41905,0.0,1.0
2019-12-12,0.91,0.93,0.91,0.9135,22677,0.91,0.93,0.91,0.9135,22677,0.0,1.0
2019-12-13,0.898091,0.92,0.89,0.92,26071,0.898091,0.92,0.89,0.92,26071,0.0,1.0
2019-12-16,0.92,0.9201,0.87,0.8911,110051,0.92,0.9201,0.87,0.8911,110051,0.0,1.0
2019-12-17,0.884899,0.9124,0.85,0.9124,59052,0.884899,0.9124,0.85,0.9124,59052,0.0,1.0
2019-12-18,0.88,0.91,0.855,0.88,37988,0.88,0.91,0.855,0.88,37988,0.0,1.0
2019-12-19,0.869708,0.88,0.8522,0.87,101980,0.869708,0.88,0.8522,0.87,101980,0.0,1.0
2019-12-20,0.8438,0.8687,0.831,0.86,105633,0.8438,0.8687,0.831,0.86,105633,0.0,1.0
2019-12-23,0.8473,0.87,0.822201,0.83,84315,0.8473,0.87,0.822201,0.83,84315,0.0,1.0
2019-12-24,0.87,0.87,0.83,0.83,21846,0.87,0.87,0.83,0.83,21846,0.0,1.0
2019-12-26,0.8652,0.88,0.832,0.87,99173,0.8652,0.88,0.832,0.87,99173,0.0,1.0
2019-12-27,0.8641,0.89,0.84,0.85,175271,0.8641,0.89,0.84,0.85,175271,0.0,1.0
2019-12-30,0.8844,0.9073,0.8507,0.8669,112224,0.8844,0.9073,0.8507,0.8669,112224,0.0,1.0
2019-12-31,0.95,0.96,0.8988,0.9,135967,0.95,0.96,0.8988,0.9,135967,0.0,1.0
2020-01-02,0.916512,0.975,0.91,0.96,70147,0.916512,0.975,0.91,0.96,70147,0.0,1.0
2020-01-03,0.9111,0.94,0.906,0.92,35181,0.9111,0.94,0.906,0.92,35181,0.0,1.0
2020-01-06,0.9405,0.975,0.92,0.92,54976,0.9405,0.975,0.92,0.92,54976,0.0,1.0
2020-01-07,0.975,0.975,0.933045,0.95,33974,0.975,0.975,0.933045,0.95,33974,0.0,1.0
2020-01-08,0.975,0.975,0.9249,0.9487,12900,0.975,0.975,0.9249,0.9487,12900,0.0,1.0
2020-01-09,0.9552,1.0,0.95,0.9567,21852,0.9552,1.0,0.95,0.9567,21852,0.0,1.0
2020-01-10,0.9749,0.99,0.955,0.965,19621,0.9749,0.99,0.955,0.965,19621,0.0,1.0
2020-01-13,0.9466,0.99,0.943,0.975101,20514,0.9466,0.99,0.943,0.975101,20514,0.0,1.0
2020-01-14,0.9246,0.94,0.9201,0.94,9425,0.9246,0.94,0.9201,0.94,9425,0.0,1.0
2020-01-15,0.91,0.94,0.91,0.92,47705,0.91,0.94,0.91,0.92,47705,0.0,1.0
2020-01-16,0.9225,0.9299,0.8952,0.9099,22377,0.9225,0.9299,0.8952,0.9099,22377,0.0,1.0
2020-01-17,0.91,0.938,0.8801,0.938,42142,0.91,0.938,0.8801,0.938,42142,0.0,1.0
2020-01-21,0.9,0.92,0.89,0.92,31482,0.9,0.92,0.89,0.92,31482,0.0,1.0
2020-01-22,0.9098,0.91,0.8802,0.91,16330,0.9098,0.91,0.8802,0.91,16330,0.0,1.0
2020-01-23,0.918,0.919,0.8917,0.8997,31307,0.918,0.919,0.8917,0.8997,31307,0.0,1.0
2020-01-24,0.9219,0.96,0.92,0.96,24006,0.9219,0.96,0.92,0.96,24006,0.0,1.0
2020-01-27,0.8982,0.93,0.8982,0.92,21592,0.8982,0.93,0.8982,0.92,21592,0.0,1.0
2020-01-28,0.9384,0.94,0.9049,0.91,6627,0.9384,0.94,0.9049,0.91,6627,0.0,1.0
2020-01-29,0.8901,0.93,0.89,0.91,38294,0.8901,0.93,0.89,0.91,38294,0.0,1.0
2020-01-30,0.867,0.8798,0.85,0.85,20484,0.867,0.8798,0.85,0.85,20484,0.0,1.0
2020-01-31,0.8251,0.873601,0.8201,0.867,91970,0.8251,0.873601,0.8201,0.867,91970,0.0,1.0
2020-02-03,0.8301,0.85,0.83,0.84,18885,0.8301,0.85,0.83,0.84,18885,0.0,1.0
2020-02-04,0.8614,0.88,0.83,0.84,22410,0.8614,0.88,0.83,0.84,22410,0.0,1.0
2020-02-05,0.871301,0.8769,0.87,0.87,13645,0.871301,0.8769,0.87,0.87,13645,0.0,1.0
2020-02-06,0.867546,0.92,0.85,0.8543,19954,0.867546,0.92,0.85,0.8543,19954,0.0,1.0
2020-02-07,0.8723,0.895,0.864288,0.89,5139,0.8723,0.895,0.864288,0.89,5139,0.0,1.0
2020-02-10,0.85,0.895,0.8479,0.88,28649,0.85,0.895,0.8479,0.88,28649,0.0,1.0
2020-02-11,0.8552,0.86,0.8213,0.85,24024,0.8552,0.86,0.8213,0.85,24024,0.0,1.0
2020-02-12,0.852951,0.87,0.83,0.83,73709,0.852951,0.87,0.83,0.83,73709,0.0,1.0
2020-02-13,0.867488,0.8695,0.85,0.85,30399,0.867488,0.8695,0.85,0.85,30399,0.0,1.0
2020-02-14,0.882337,0.92,0.855,0.895,38619,0.882337,0.92,0.855,0.895,38619,0.0,1.0
2020-02-18,0.899749,0.9154,0.875,0.9,17284,0.899749,0.9154,0.875,0.9,17284,0.0,1.0
2020-02-19,0.875,0.94,0.85,0.94,50133,0.875,0.94,0.85,0.94,50133,0.0,1.0
2020-02-20,0.9099,0.92,0.8999,0.9,28565,0.9099,0.92,0.8999,0.9,28565,0.0,1.0
2020-02-21,0.867145,0.93,0.855,0.93,12269,0.867145,0.93,0.855,0.93,12269,0.0,1.0
2020-02-24,0.84,0.86,0.84,0.855,11648,0.84,0.86,0.84,0.855,11648,0.0,1.0
2020-02-25,0.8299,0.859,0.82,0.85,12818,0.8299,0.859,0.82,0.85,12818,0.0,1.0
2020-02-26,0.83,0.8662,0.83,0.83,21861,0.83,0.8662,0.83,0.83,21861,0.0,1.0
2020-02-27,0.8214,0.85,0.8099,0.83,35139,0.8214,0.85,0.8099,0.83,35139,0.0,1.0
2020-02-28,0.8001,0.85,0.8,0.8,29436,0.8001,0.85,0.8,0.8,29436,0.0,1.0
2020-03-02,0.8,0.85,0.79,0.79,13359,0.8,0.85,0.79,0.79,13359,0.0,1.0
2020-03-03,0.8095,0.85,0.8,0.8,13593,0.8095,0.85,0.8,0.8,13593,0.0,1.0
2020-03-04,0.7975,0.8094,0.7975,0.8,8835,0.7975,0.8094,0.7975,0.8,8835,0.0,1.0
2020-03-05,0.77,0.81,0.7501,0.8,18028,0.77,0.81,0.7501,0.8,18028,0.0,1.0
2020-03-06,0.7527,0.78,0.75,0.75,29925,0.7527,0.78,0.75,0.75,29925,0.0,1.0
2020-03-09,0.62,0.7317,0.6,0.7317,90609,0.62,0.7317,0.6,0.7317,90609,0.0,1.0
2020-03-10,0.675,0.7,0.63,0.65,40565,0.675,0.7,0.63,0.65,40565,0.0,1.0
2020-03-11,0.61,0.7,0.61,0.7,83898,0.61,0.7,0.61,0.7,83898,0.0,1.0
2020-03-12,0.4763,0.5746,0.4121,0.51,106852,0.4763,0.5746,0.4121,0.51,106852,0.0,1.0
2020-03-13,0.47,0.5736,0.47,0.5715,36067,0.47,0.5736,0.47,0.5715,36067,0.0,1.0
2020-03-16,0.5299,0.77,0.41,0.4499,103973,0.5299,0.77,0.41,0.4499,103973,0.0,1.0
2020-03-17,0.43,0.5987,0.4,0.5499,95085,0.43,0.5987,0.4,0.5499,95085,0.0,1.0
2020-03-18,0.42,0.519999,0.4,0.4499,74654,0.42,0.519999,0.4,0.4499,74654,0.0,1.0
2020-03-19,0.4299,0.46,0.4,0.4252,33859,0.4299,0.46,0.4,0.4252,33859,0.0,1.0
2020-03-20,0.4201,0.54,0.4,0.4195,34795,0.4201,0.54,0.4,0.4195,34795,0.0,1.0
2020-03-23,0.453,0.508,0.4,0.4537,12553,0.453,0.508,0.4,0.4537,12553,0.0,1.0
2020-03-24,0.4314,0.4756,0.3899,0.4756,121802,0.4314,0.4756,0.3899,0.4756,121802,0.0,1.0
2020-03-25,0.3953,0.46,0.3901,0.4568,130201,0.3953,0.46,0.3901,0.4568,130201,0.0,1.0
2020-03-26,0.4799,0.495,0.3799,0.38,300232,0.4799,0.495,0.3799,0.38,300232,0.0,1.0
2020-03-27,0.43,0.48,0.3,0.48,66694,0.43,0.48,0.3,0.48,66694,0.0,1.0
2020-03-30,0.3999,0.43,0.353,0.43,89088,0.3999,0.43,0.353,0.43,89088,0.0,1.0
2020-03-31,0.4005,0.48,0.3781,0.4198,143480,0.4005,0.48,0.3781,0.4198,143480,0.0,1.0
2020-04-01,0.4,0.416,0.36,0.416,21396,0.4,0.416,0.36,0.416,21396,0.0,1.0
2020-04-02,0.39,0.413,0.3816,0.39,46253,0.39,0.413,0.3816,0.39,46253,0.0,1.0
2020-04-03,0.4,0.437,0.3601,0.3601,48450,0.4,0.437,0.3601,0.3601,48450,0.0,1.0
2020-04-06,0.4006,0.46,0.3502,0.46,48624,0.4006,0.46,0.3502,0.46,48624,0.0,1.0
2020-04-07,0.41,0.44,0.4039,0.41,70288,0.41,0.44,0.4039,0.41,70288,0.0,1.0
2020-04-08,0.438,0.44,0.4091,0.41,70300,0.438,0.44,0.4091,0.41,70300,0.0,1.0
2020-04-09,0.4098,0.47,0.4098,0.47,132768,0.4098,0.47,0.4098,0.47,132768,0.0,1.0
2020-04-13,0.4298,0.44,0.4,0.4302,28206,0.4298,0.44,0.4,0.4302,28206,0.0,1.0
2020-04-14,0.4199,0.46,0.394,0.4033,93733,0.4199,0.46,0.394,0.4033,93733,0.0,1.0
2020-04-15,0.42,0.45,0.38,0.38,40715,0.42,0.45,0.38,0.38,40715,0.0,1.0
2020-04-16,0.43,0.47,0.4213,0.4213,93746,0.43,0.47,0.4213,0.4213,93746,0.0,1.0
2020-04-17,0.55,0.57,0.43001,0.459,216348,0.55,0.57,0.43001,0.459,216348,0.0,1.0
2020-04-20,0.54,0.59,0.5275,0.58,102398,0.54,0.59,0.5275,0.58,102398,0.0,1.0
2020-04-21,0.5138,0.5416,0.45,0.54,59524,0.5138,0.5416,0.45,0.54,59524,0.0,1.0
2020-04-22,0.5274,0.6,0.45,0.51,21663,0.5274,0.6,0.45,0.51,21663,0.0,1.0
2020-04-23,0.518,0.6,0.5001,0.55,48217,0.518,0.6,0.5001,0.55,48217,0.0,1.0
2020-04-24,0.549519,0.563,0.5181,0.5205,44736,0.549519,0.563,0.5181,0.5205,44736,0.0,1.0
2020-04-27,0.52,0.575,0.52,0.5471,15331,0.52,0.575,0.52,0.5471,15331,0.0,1.0
2020-04-28,0.5523,0.59,0.5,0.54,39145,0.5523,0.59,0.5,0.54,39145,0.0,1.0
2020-04-29,0.5353,0.58,0.485,0.58,80894,0.5353,0.58,0.485,0.58,80894,0.0,1.0
2020-04-30,0.5029,0.57,0.485,0.5353,39952,0.5029,0.57,0.485,0.5353,39952,0.0,1.0
2020-05-01,0.5277,0.55,0.485,0.485,14816,0.5277,0.55,0.485,0.485,14816,0.0,1.0
2020-05-04,0.4995,0.527,0.4851,0.527,27965,0.4995,0.527,0.4851,0.527,27965,0.0,1.0
2020-05-05,0.4898,0.529899,0.485,0.5,22257,0.4898,0.529899,0.485,0.5,22257,0.0,1.0
2020-05-06,0.492499,0.51,0.485,0.51,22582,0.492499,0.51,0.485,0.51,22582,0.0,1.0
2020-05-07,0.4696,0.4998,0.45,0.49,185837,0.4696,0.4998,0.45,0.49,185837,0.0,1.0
2020-05-08,0.91,1.49,0.84,1.19,44050644,0.91,1.49,0.84,1.19,44050644,0.0,1.0
2020-05-11,0.92,0.948,0.8,0.86,2143582,0.92,0.948,0.8,0.86,2143582,0.0,1.0
2020-05-12,0.99,1.0,0.87,0.947,1187180,0.99,1.0,0.87,0.947,1187180,0.0,1.0
2020-05-13,0.93,0.9749,0.822,0.85,806250,0.93,0.9749,0.822,0.85,806250,0.0,1.0
2020-05-14,0.9222,0.93,0.8525,0.8701,293173,0.9222,0.93,0.8525,0.8701,293173,0.0,1.0
2020-05-15,0.9368,0.9699,0.8525,0.8525,396969,0.9368,0.9699,0.8525,0.8525,396969,0.0,1.0
2020-05-18,0.93,0.97,0.9006,0.95,265300,0.93,0.97,0.9006,0.95,265300,0.0,1.0
2020-05-19,0.8996,0.9529,0.868387,0.9529,190585,0.8996,0.9529,0.868387,0.9529,190585,0.0,1.0
2020-05-20,0.8742,0.9,0.86,0.89,264015,0.8742,0.9,0.86,0.89,264015,0.0,1.0
2020-05-21,0.8825,0.9,0.864,0.864,131456,0.8825,0.9,0.864,0.864,131456,0.0,1.0
2020-05-22,0.8864,0.9,0.864,0.8865,117388,0.8864,0.9,0.864,0.8865,117388,0.0,1.0
2020-05-26,0.8597,0.8966,0.8502,0.8684,146489,0.8597,0.8966,0.8502,0.8684,146489,0.0,1.0
2020-05-27,0.8239,0.855,0.8001,0.8444,117187,0.8239,0.855,0.8001,0.8444,117187,0.0,1.0
2020-05-28,0.81,0.82,0.8001,0.8019,81579,0.81,0.82,0.8001,0.8019,81579,0.0,1.0
2020-05-29,0.7434,0.8001,0.7302,0.8001,108007,0.7434,0.8001,0.7302,0.8001,108007,0.0,1.0
2020-06-01,0.7751,0.79,0.71,0.71,72840,0.7751,0.79,0.71,0.71,72840,0.0,1.0
2020-06-02,0.7999,0.8049,0.73641,0.74,59945,0.7999,0.8049,0.73641,0.74,59945,0.0,1.0
2020-06-03,0.8116,0.83,0.78,0.8,180873,0.8116,0.83,0.78,0.8,180873,0.0,1.0
2020-06-04,0.7789,0.81,0.7,0.81,155164,0.7789,0.81,0.7,0.81,155164,0.0,1.0
2020-06-05,0.78,0.81,0.75,0.7624,256408,0.78,0.81,0.75,0.7624,256408,0.0,1.0
2020-06-08,0.8295,0.83,0.7856,0.81,270755,0.8295,0.83,0.7856,0.81,270755,0.0,1.0
2020-06-09,0.8211,0.835,0.82,0.83,147264,0.8211,0.835,0.82,0.83,147264,0.0,1.0
2020-06-10,0.8502,0.91,0.79,0.83,345230,0.8502,0.91,0.79,0.83,345230,0.0,1.0
2020-06-11,0.7867,0.8393,0.7664,0.8393,155144,0.7867,0.8393,0.7664,0.8393,155144,0.0,1.0
2020-06-12,0.7777,0.82,0.7715,0.79,90543,0.7777,0.82,0.7715,0.79,90543,0.0,1.0
2020-06-15,0.777,0.8,0.75,0.7756,74821,0.777,0.8,0.75,0.7756,74821,0.0,1.0
2020-06-16,0.9,0.94,0.78,0.782,753197,0.9,0.94,0.78,0.782,753197,0.0,1.0
2020-06-17,0.865,0.92,0.85,0.9,151591,0.865,0.92,0.85,0.9,151591,0.0,1.0
2020-06-18,0.8578,0.8799,0.8,0.8,68939,0.8578,0.8799,0.8,0.8,68939,0.0,1.0
2020-06-19,0.8417,0.8749,0.82,0.8609,123873,0.8417,0.8749,0.82,0.8609,123873,0.0,1.0
2020-06-22,0.78,0.8417,0.765,0.8417,195094,0.78,0.8417,0.765,0.8417,195094,0.0,1.0
2020-06-23,0.79,0.85,0.7841,0.819,161097,0.79,0.85,0.7841,0.819,161097,0.0,1.0
2020-06-24,0.755,0.81,0.75,0.81,81791,0.755,0.81,0.75,0.81,81791,0.0,1.0
2020-06-25,0.76,0.7984,0.75,0.7629,43942,0.76,0.7984,0.75,0.7629,43942,0.0,1.0
2020-06-26,0.7539,0.793,0.75,0.78,210334,0.7539,0.793,0.75,0.78,210334,0.0,1.0
2020-06-29,1.05,1.3,0.7512,0.7533,7364624,1.05,1.3,0.7512,0.7533,7364624,0.0,1.0
2020-06-30,0.84,0.94,0.8,0.89,1548528,0.84,0.94,0.8,0.89,1548528,0.0,1.0
2020-07-01,0.85,0.92,0.8,0.81,730331,0.85,0.92,0.8,0.81,730331,0.0,1.0
2020-07-02,0.86,0.9,0.84,0.9,308652,0.86,0.9,0.84,0.9,308652,0.0,1.0
2020-07-06,0.88,0.94,0.84,0.87,1633475,0.88,0.94,0.84,0.87,1633475,0.0,1.0
2020-07-07,1.13,1.4,1.04,1.16,14179409,1.13,1.4,1.04,1.16,14179409,0.0,1.0
2020-07-08,1.04,1.12,0.97,1.03,1333492,1.04,1.12,0.97,1.03,1333492,0.0,1.0
2020-07-09,1.02,1.05,0.98,1.05,479639,1.02,1.05,0.98,1.05,479639,0.0,1.0
2020-07-10,0.98,1.0,0.95,0.98,380454,0.98,1.0,0.95,0.98,380454,0.0,1.0
2020-07-13,0.91,0.97,0.83,0.97,776486,0.91,0.97,0.83,0.97,776486,0.0,1.0
2020-07-14,0.97,0.98,0.86,0.91,350544,0.97,0.98,0.86,0.91,350544,0.0,1.0
2020-07-15,0.94,0.99,0.91,0.99,158242,0.94,0.99,0.91,0.99,158242,0.0,1.0
2020-07-16,0.96,0.96,0.93,0.94,104015,0.96,0.96,0.93,0.94,104015,0.0,1.0
2020-07-17,0.95,0.99,0.91,0.99,70088,0.95,0.99,0.91,0.99,70088,0.0,1.0
2020-07-20,0.94,0.99,0.92,0.94,128239,0.94,0.99,0.92,0.94,128239,0.0,1.0
2020-07-21,0.96,0.98,0.93,0.95,164971,0.96,0.98,0.93,0.95,164971,0.0,1.0
2020-07-22,0.9776,0.98,0.951,0.98,107408,0.9776,0.98,0.951,0.98,107408,0.0,1.0
2020-07-23,0.965,1.05,0.96001,0.9818,339672,0.965,1.05,0.96001,0.9818,339672,0.0,1.0
2020-07-24,0.9315,1.0,0.9302,1.0,80527,0.9315,1.0,0.9302,1.0,80527,0.0,1.0
2020-07-27,0.9515,0.97,0.93,0.96,72873,0.9515,0.97,0.93,0.96,72873,0.0,1.0
2020-07-28,0.9213,0.97,0.9203,0.97,79788,0.9213,0.97,0.9203,0.97,79788,0.0,1.0
2020-07-29,0.9405,0.9599,0.9207,0.95,101493,0.9405,0.9599,0.9207,0.95,101493,0.0,1.0
2020-07-30,0.92,0.96,0.91,0.9437,69308,0.92,0.96,0.91,0.9437,69308,0.0,1.0
2020-07-31,0.8801,0.922751,0.8801,0.9,164061,0.8801,0.922751,0.8801,0.9,164061,0.0,1.0
2020-08-03,0.881123,0.898,0.8701,0.8701,127821,0.881123,0.898,0.8701,0.8701,127821,0.0,1.0
2020-08-04,0.9391,0.9407,0.866,0.866,114444,0.9391,0.9407,0.866,0.866,114444,0.0,1.0
2020-08-05,0.922,0.95,0.922,0.95,34252,0.922,0.95,0.922,0.95,34252,0.0,1.0
2020-08-06,0.8945,0.95,0.8901,0.95,62115,0.8945,0.95,0.8901,0.95,62115,0.0,1.0
2020-08-07,0.919,0.93,0.89,0.89,63041,0.919,0.93,0.89,0.89,63041,0.0,1.0
2020-08-10,0.93,0.93,0.89301,0.919,59635,0.93,0.93,0.89301,0.919,59635,0.0,1.0
2020-08-11,0.9298,1.0401,0.911,0.93,680358,0.9298,1.0401,0.911,0.93,680358,0.0,1.0
2020-08-12,0.83,0.9,0.8,0.9,398559,0.83,0.9,0.8,0.9,398559,0.0,1.0
2020-08-13,0.8301,0.8486,0.83,0.8341,85190,0.8301,0.8486,0.83,0.8341,85190,0.0,1.0
2020-08-14,0.86,0.8932,0.8337,0.8394,280852,0.86,0.8932,0.8337,0.8394,280852,0.0,1.0
2020-08-17,0.8304,0.8799,0.83,0.86,55314,0.8304,0.8799,0.83,0.86,55314,0.0,1.0
2020-08-18,0.89,0.9536,0.8345,0.84,392749,0.89,0.9536,0.8345,0.84,392749,0.0,1.0
2020-08-19,0.8784,0.8975,0.85,0.8889,216824,0.8784,0.8975,0.85,0.8889,216824,0.0,1.0
2020-08-20,0.85505,0.875899,0.811,0.86,153962,0.85505,0.875899,0.811,0.86,153962,0.0,1.0
2020-08-21,0.8425,0.869,0.8,0.8495,169124,0.8425,0.869,0.8,0.8495,169124,0.0,1.0
2020-08-24,0.82,0.8369,0.8,0.8327,94128,0.82,0.8369,0.8,0.8327,94128,0.0,1.0
2020-08-25,0.8248,0.85,0.8102,0.8399,71067,0.8248,0.85,0.8102,0.8399,71067,0.0,1.0
2020-08-26,0.82075,0.85,0.8,0.8172,68681,0.82075,0.85,0.8,0.8172,68681,0.0,1.0
2020-08-27,0.8012,0.847,0.7894,0.82,106367,0.8012,0.847,0.7894,0.82,106367,0.0,1.0
2020-08-28,0.82,0.834,0.79001,0.8285,27469,0.82,0.834,0.79001,0.8285,27469,0.0,1.0
2020-08-31,0.7936,0.82,0.78901,0.8,83119,0.7936,0.82,0.78901,0.8,83119,0.0,1.0
2020-09-01,0.769,0.8,0.769,0.8,91880,0.769,0.8,0.769,0.8,91880,0.0,1.0
2020-09-02,0.7696,0.8,0.7556,0.78,40872,0.7696,0.8,0.7556,0.78,40872,0.0,1.0
2020-09-03,0.8,0.8,0.75,0.778,83026,0.8,0.8,0.75,0.778,83026,0.0,1.0
2020-09-04,0.719799,0.78,0.708,0.78,124109,0.719799,0.78,0.708,0.78,124109,0.0,1.0
2020-09-08,0.7001,0.7599,0.7,0.7145,70911,0.7001,0.7599,0.7,0.7145,70911,0.0,1.0
2020-09-09,0.7174,0.74,0.7002,0.72,90055,0.7174,0.74,0.7002,0.72,90055,0.0,1.0
2020-09-10,0.72,0.756,0.719,0.72,16576,0.72,0.756,0.719,0.72,16576,0.0,1.0
2020-09-11,0.7008,0.731,0.7,0.7215,21805,0.7008,0.731,0.7,0.7215,21805,0.0,1.0
2020-09-14,0.6895,0.711,0.685,0.711,86280,0.6895,0.711,0.685,0.711,86280,0.0,1.0
2020-09-15,0.68,0.71,0.68,0.69,45125,0.68,0.71,0.68,0.69,45125,0.0,1.0
2020-09-16,0.674,0.6966,0.6717,0.6717,40769,0.674,0.6966,0.6717,0.6717,40769,0.0,1.0
2020-09-17,0.6957,0.7,0.674,0.677,257548,0.6957,0.7,0.674,0.677,257548,0.0,1.0
2020-09-18,0.7584,0.7949,0.7013,0.7111,320436,0.7584,0.7949,0.7013,0.7111,320436,0.0,1.0
2020-09-21,0.6855,0.758,0.671,0.758,180426,0.6855,0.758,0.671,0.758,180426,0.0,1.0
2020-09-22,0.69,0.71,0.6802,0.6824,204336,0.69,0.71,0.6802,0.6824,204336,0.0,1.0
2020-09-23,0.65,0.71,0.65,0.7059,162684,0.65,0.71,0.65,0.7059,162684,0.0,1.0
2020-09-24,0.6689,0.67,0.6,0.6,191044,0.6689,0.67,0.6,0.6,191044,0.0,1.0
2020-09-25,0.8,0.85,0.68,0.69,209479,0.8,0.85,0.68,0.69,209479,0.0,1.0
2020-09-28,0.79,0.83,0.763,0.8,237907,0.79,0.83,0.763,0.8,237907,0.0,1.0
2020-09-29,0.825,0.8282,0.81,0.814,57350,0.825,0.8282,0.81,0.814,57350,0.0,1.0
2020-09-30,0.8415,0.855,0.8,0.8238,126224,0.8415,0.855,0.8,0.8238,126224,0.0,1.0
2020-10-01,0.84,0.84,0.82,0.84,37155,0.84,0.84,0.82,0.84,37155,0.0,1.0
2020-10-02,0.83,0.83105,0.8149,0.821,79023,0.83,0.83105,0.8149,0.821,79023,0.0,1.0
2020-10-05,0.8001,0.85,0.76995,0.8,55265,0.8001,0.85,0.76995,0.8,55265,0.0,1.0
2020-10-06,0.81,0.839899,0.78,0.79,70528,0.81,0.839899,0.78,0.79,70528,0.0,1.0
2020-10-07,0.7981,0.828,0.7789,0.7984,63133,0.7981,0.828,0.7789,0.7984,63133,0.0,1.0
2020-10-08,0.8,0.8,0.7901,0.8,53864,0.8,0.8,0.7901,0.8,53864,0.0,1.0
2020-10-09,0.8463,0.86,0.79,0.79,156430,0.8463,0.86,0.79,0.79,156430,0.0,1.0
2020-10-12,0.83,0.858,0.83,0.8408,73912,0.83,0.858,0.83,0.8408,73912,0.0,1.0
2020-10-13,0.8351,0.86,0.8101,0.86,43847,0.8351,0.86,0.8101,0.86,43847,0.0,1.0
2020-10-14,0.85,0.85,0.785,0.8351,53336,0.85,0.85,0.785,0.8351,53336,0.0,1.0
2020-10-15,0.8199,0.8499,0.788,0.8499,56770,0.8199,0.8499,0.788,0.8499,56770,0.0,1.0
2020-10-16,0.8128,0.8478,0.81,0.8141,48490,0.8128,0.8478,0.81,0.8141,48490,0.0,1.0
2020-10-19,0.7962,0.845,0.7962,0.834,15463,0.7962,0.845,0.7962,0.834,15463,0.0,1.0
2020-10-20,0.82,0.84,0.8,0.8104,35505,0.82,0.84,0.8,0.8104,35505,0.0,1.0
2020-10-21,0.8421,0.848,0.82,0.82,99368,0.8421,0.848,0.82,0.82,99368,0.0,1.0
2020-10-22,0.8242,0.842,0.8242,0.842,25933,0.8242,0.842,0.8242,0.842,25933,0.0,1.0
2020-10-23,0.82,0.85,0.8147,0.8252,15087,0.82,0.85,0.8147,0.8252,15087,0.0,1.0
2020-10-26,0.82,0.82,0.784,0.82,55836,0.82,0.82,0.784,0.82,55836,0.0,1.0
2020-10-27,0.79,0.82,0.7827,0.7864,44326,0.79,0.82,0.7827,0.7864,44326,0.0,1.0
2020-10-28,0.7599,0.7843,0.75,0.7843,27603,0.7599,0.7843,0.75,0.7843,27603,0.0,1.0
2020-10-29,0.702,0.76,0.69,0.75,125356,0.702,0.76,0.69,0.75,125356,0.0,1.0
2020-10-30,0.71,0.738,0.7,0.71,48041,0.71,0.738,0.7,0.71,48041,0.0,1.0
2020-11-02,0.7175,0.7299,0.701,0.71,25618,0.7175,0.7299,0.701,0.71,25618,0.0,1.0
2020-11-03,0.7346,0.7346,0.6989,0.72,45808,0.7346,0.7346,0.6989,0.72,45808,0.0,1.0
2020-11-04,0.714675,0.773,0.712,0.76,20867,0.714675,0.773,0.712,0.76,20867,0.0,1.0
2020-11-05,0.75,0.75,0.712,0.7415,36384,0.75,0.75,0.712,0.7415,36384,0.0,1.0
2020-11-06,0.7449,0.75,0.726,0.729353,41137,0.7449,0.75,0.726,0.729353,41137,0.0,1.0
2020-11-09,0.81,0.81,0.7461,0.75,85660,0.81,0.81,0.7461,0.75,85660,0.0,1.0
2020-11-10,0.761,0.82,0.75,0.812,1082513,0.761,0.82,0.75,0.812,1082513,0.0,1.0
2020-11-11,1.25,2.05,1.07,1.07,159189345,1.25,2.05,1.07,1.07,159189345,0.0,1.0
2020-11-12,1.24,1.4,1.09,1.11,7396584,1.24,1.4,1.09,1.11,7396584,0.0,1.0
2020-11-13,1.03,1.1955,1.01,1.18,2817018,1.03,1.1955,1.01,1.18,2817018,0.0,1.0
2020-11-16,0.96,1.09,0.95,1.03,1414685,0.96,1.09,0.95,1.03,1414685,0.0,1.0
2020-11-17,0.945,0.9893,0.9202,0.96,1139941,0.945,0.9893,0.9202,0.96,1139941,0.0,1.0
2020-11-18,1.0,1.02,0.955501,1.0,1281495,1.0,1.02,0.955501,1.0,1281495,0.0,1.0
2020-11-19,1.11,1.12,1.0,1.038,1714692,1.11,1.12,1.0,1.038,1714692,0.0,1.0
2020-11-20,1.27,1.49,1.15,1.16,5779021,1.27,1.49,1.15,1.16,5779021,0.0,1.0
2020-11-23,2.82,2.87,1.58,1.59,35329311,2.82,2.87,1.58,1.59,35329311,0.0,1.0
2020-11-24,6.04,7.04,4.33,6.07,141788468,6.04,7.04,4.33,6.07,141788468,0.0,1.0
2020-11-25,5.4,5.56,4.63,4.78,16861837,5.4,5.56,4.63,4.78,16861837,0.0,1.0
2020-11-27,5.13,5.74,5.0,5.685,4153617,5.13,5.74,5.0,5.685,4153617,0.0,1.0
2020-11-30,4.4,4.93,4.11,4.91,4766380,4.4,4.93,4.11,4.91,4766380,0.0,1.0
2020-12-01,3.67,4.2189,3.5,4.2189,4417919,3.67,4.2189,3.5,4.2189,4417919,0.0,1.0
2020-12-02,3.91,4.35,3.36,3.44,4196772,3.91,4.35,3.36,3.44,4196772,0.0,1.0
2020-12-03,4.15,4.53,4.06,4.36,3769881,4.15,4.53,4.06,4.36,3769881,0.0,1.0
2020-12-04,4.32,4.34,4.08,4.24,1590589,4.32,4.34,4.08,4.24,1590589,0.0,1.0
2020-12-07,4.13,4.191,3.86,4.16,1594401,4.13,4.191,3.86,4.16,1594401,0.0,1.0
2020-12-08,4.18,4.245,3.95,4.01,1218919,4.18,4.245,3.95,4.01,1218919,0.0,1.0
2020-12-09,4.12,4.19,3.91,4.19,1138609,4.12,4.19,3.91,4.19,1138609,0.0,1.0
2020-12-10,3.95,4.07,3.82,3.92,623049,3.95,4.07,3.82,3.92,623049,0.0,1.0
2020-12-11,3.83,4.0,3.68,3.95,575626,3.83,4.0,3.68,3.95,575626,0.0,1.0
2020-12-14,3.57,3.93,3.53,3.91,853953,3.57,3.93,3.53,3.91,853953,0.0,1.0
2020-12-15,4.15,4.45,3.6,3.6,2331282,4.15,4.45,3.6,3.6,2331282,0.0,1.0
2020-12-16,3.98,4.08,3.8111,4.02,663777,3.98,4.08,3.8111,4.02,663777,0.0,1.0
2020-12-17,4.03,4.05,3.85,3.96,746873,4.03,4.05,3.85,3.96,746873,0.0,1.0
2020-12-18,3.18,4.24,3.18,4.05,2208899,3.18,4.24,3.18,4.05,2208899,0.0,1.0
2020-12-21,3.88,3.9,3.53,3.65,1734512,3.88,3.9,3.53,3.65,1734512,0.0,1.0
2020-12-22,4.41,4.68,4.1,4.36,4165162,4.41,4.68,4.1,4.36,4165162,0.0,1.0
2020-12-23,4.93,5.52,4.85,4.9,5070236,4.93,5.52,4.85,4.9,5070236,0.0,1.0
2020-12-24,4.81,5.46,4.52,5.35,2100961,4.81,5.46,4.52,5.35,2100961,0.0,1.0
2020-12-28,4.4,5.02,4.29,4.88,1976141,4.4,5.02,4.29,4.88,1976141,0.0,1.0
2020-12-29,4.1,4.36,4.0,4.33,882703,4.1,4.36,4.0,4.33,882703,0.0,1.0
2020-12-30,4.23,4.33,4.1154,4.23,701180,4.23,4.33,4.1154,4.23,701180,0.0,1.0
2020-12-31,3.88,4.14,3.81,4.11,1185873,3.88,4.14,3.81,4.11,1185873,0.0,1.0
2021-01-04,3.93,3.99,3.73,3.95,675363,3.93,3.99,3.73,3.95,675363,0.0,1.0
2021-01-05,4.2,4.45,3.8,3.85,1281951,4.2,4.45,3.8,3.85,1281951,0.0,1.0
2021-01-06,4.34,4.57,4.16,4.49,1385999,4.34,4.57,4.16,4.49,1385999,0.0,1.0
2021-01-07,4.82,5.04,4.5,4.5465,2732820,4.82,5.04,4.5,4.5465,2732820,0.0,1.0
2021-01-08,5.76,5.87,4.98,5.0,5940330,5.76,5.87,4.98,5.0,5940330,0.0,1.0
2021-01-11,5.95,6.3,4.75,5.23,3981978,5.95,6.3,4.75,5.23,3981978,0.0,1.0
2021-01-12,6.11,6.28,5.66,6.11,2371140,6.11,6.28,5.66,6.11,2371140,0.0,1.0
2021-01-13,5.98,6.44,5.89,6.25,2220733,5.98,6.44,5.89,6.25,2220733,0.0,1.0
2021-01-14,5.8,6.05,5.45,6.02,2395052,5.8,6.05,5.45,6.02,2395052,0.0,1.0
2021-01-15,5.76,5.8,5.16,5.54,2195875,5.76,5.8,5.16,5.54,2195875,0.0,1.0
2021-01-19,5.77,5.95,5.54,5.8481,1293409,5.77,5.95,5.54,5.8481,1293409,0.0,1.0
2021-01-20,5.43,5.683,5.21,5.65,1164068,5.43,5.683,5.21,5.65,1164068,0.0,1.0
2021-01-21,5.64,6.09,5.13,5.34,2487382,5.64,6.09,5.13,5.34,2487382,0.0,1.0
2021-01-22,5.5,5.68,5.31,5.44,1241586,5.5,5.68,5.31,5.44,1241586,0.0,1.0
2021-01-25,6.44,6.6,5.3,5.65,5216770,6.44,6.6,5.3,5.65,5216770,0.0,1.0
2021-01-26,6.13,6.65,5.84,6.57,2533610,6.13,6.65,5.84,6.57,2533610,0.0,1.0
2021-01-27,5.45,6.1,5.37,5.575,2064001,5.45,6.1,5.37,5.575,2064001,0.0,1.0
2021-01-28,5.18,5.5639,5.0,5.56,1249084,5.18,5.5639,5.0,5.56,1249084,0.0,1.0
2021-01-29,5.03,5.39,4.96,5.16,954341,5.03,5.39,4.96,5.16,954341,0.0,1.0
2021-02-01,5.05,5.16,4.81,5.16,810808,5.05,5.16,4.81,5.16,810808,0.0,1.0
2021-02-02,4.99,5.25,4.89,5.19,821516,4.99,5.25,4.89,5.19,821516,0.0,1.0
2021-02-03,5.29,5.45,5.01,5.03,1352632,5.29,5.45,5.01,5.03,1352632,0.0,1.0
2021-02-04,5.19,5.39,5.02,5.2,1175581,5.19,5.39,5.02,5.2,1175581,0.0,1.0
2021-02-05,5.17,5.38,5.06,5.3,734023,5.17,5.38,5.06,5.3,734023,0.0,1.0
2021-02-08,5.33,5.4511,5.13,5.39,1261789,5.33,5.4511,5.13,5.39,1261789,0.0,1.0
2021-02-09,5.49,5.73,5.22,5.37,1665223,5.49,5.73,5.22,5.37,1665223,0.0,1.0
2021-02-10,5.21,5.5664,5.0,5.5664,1740167,5.21,5.5664,5.0,5.5664,1740167,0.0,1.0
2021-02-11,5.1,5.36,5.01,5.25,1025315,5.1,5.36,5.01,5.25,1025315,0.0,1.0
2021-02-12,4.69,4.9,4.57,4.85,2793808,4.69,4.9,4.57,4.85,2793808,0.0,1.0
2021-02-16,4.68,4.91,4.66,4.89,1303837,4.68,4.91,4.66,4.89,1303837,0.0,1.0
2021-02-17,4.46,4.75,4.38,4.74,1150963,4.46,4.75,4.38,4.74,1150963,0.0,1.0
2021-02-18,4.15,4.37,4.12,4.31,1188509,4.15,4.37,4.12,4.31,1188509,0.0,1.0
2021-02-19,4.2,4.435,4.1,4.24,1207813,4.2,4.435,4.1,4.24,1207813,0.0,1.0
2021-02-22,4.04,4.22,3.92,4.15,1113140,4.04,4.22,3.92,4.15,1113140,0.0,1.0
2021-02-23,3.74,3.88,3.28,3.73,1154643,3.74,3.88,3.28,3.73,1154643,0.0,1.0
2021-02-24,3.85,3.98,3.775,3.9,657799,3.85,3.98,3.775,3.9,657799,0.0,1.0
2021-02-25,3.67,3.92,3.57,3.81,705891,3.67,3.92,3.57,3.81,705891,0.0,1.0
2021-02-26,3.52,3.76,3.4,3.55,961787,3.52,3.76,3.4,3.55,961787,0.0,1.0
2021-03-01,3.9,4.09,3.52,3.54,948342,3.9,4.09,3.52,3.54,948342,0.0,1.0
2021-03-02,3.71,3.94,3.7,3.86,463527,3.71,3.94,3.7,3.86,463527,0.0,1.0
2021-03-03,3.44,3.75,3.4,3.75,476759,3.44,3.75,3.4,3.75,476759,0.0,1.0
2021-03-04,3.09,3.43,3.0,3.37,932829,3.09,3.43,3.0,3.37,932829,0.0,1.0
2021-03-05,3.11,3.17,2.6545,3.09,803628,3.11,3.17,2.6545,3.09,803628,0.0,1.0
2021-03-08,3.2,3.32,3.06,3.18,477402,3.2,3.32,3.06,3.18,477402,0.0,1.0
2021-03-09,3.49,3.54,3.25,3.31,538084,3.49,3.54,3.25,3.31,538084,0.0,1.0
2021-03-10,3.4,3.64,3.35,3.63,431846,3.4,3.64,3.35,3.63,431846,0.0,1.0
2021-03-11,3.79,3.95,3.5,3.6,1250971,3.79,3.95,3.5,3.6,1250971,0.0,1.0
2021-03-12,3.78,3.87,3.65,3.76,635849,3.78,3.87,3.65,3.76,635849,0.0,1.0
2021-03-15,3.82,4.09,3.8,3.92,979344,3.82,4.09,3.8,3.92,979344,0.0,1.0
2021-03-16,3.46,3.77,3.42,3.6135,805088,3.46,3.77,3.42,3.6135,805088,0.0,1.0
2021-03-17,3.61,3.7,3.3201,3.35,441046,3.61,3.7,3.3201,3.35,441046,0.0,1.0
2021-03-18,3.49,3.75,3.42,3.58,410405,3.49,3.75,3.42,3.58,410405,0.0,1.0
2021-03-19,3.4,3.63,3.4,3.52,424597,3.4,3.63,3.4,3.52,424597,0.0,1.0
2021-03-22,3.31,3.46,3.31,3.41,278108,3.31,3.46,3.31,3.41,278108,0.0,1.0
2021-03-23,3.19,3.323,3.15,3.3,268662,3.19,3.323,3.15,3.3,268662,0.0,1.0
2021-03-24,3.02,3.3,2.99,3.26,318730,3.02,3.3,2.99,3.26,318730,0.0,1.0
2021-03-25,3.1,3.15,2.92,2.92,263438,3.1,3.15,2.92,2.92,263438,0.0,1.0
2021-03-26,3.0,3.18,2.94,3.12,194597,3.0,3.18,2.94,3.12,194597,0.0,1.0
2021-03-29,2.89,3.05,2.88,3.05,236292,2.89,3.05,2.88,3.05,236292,0.0,1.0
2021-03-30,3.03,3.1,2.82,2.93,419044,3.03,3.1,2.82,2.93,419044,0.0,1.0
2021-03-31,3.14,3.29,3.074,3.09,252931,3.14,3.29,3.074,3.09,252931,0.0,1.0
2021-04-01,2.89,3.23,2.86,3.23,1964214,2.89,3.23,2.86,3.23,1964214,0.0,1.0
2021-04-05,2.89,2.99,2.8,2.92,601966,2.89,2.99,2.8,2.92,601966,0.0,1.0
2021-04-06,2.94,3.07,2.89,2.93,584960,2.94,3.07,2.89,2.93,584960,0.0,1.0
2021-04-07,2.84,2.95,2.805,2.9,516025,2.84,2.95,2.805,2.9,516025,0.0,1.0
2021-04-08,2.86,2.89,2.8,2.86,469486,2.86,2.89,2.8,2.86,469486,0.0,1.0
2021-04-09,2.85,2.9,2.72,2.89,569930,2.85,2.9,2.72,2.89,569930,0.0,1.0
2021-04-12,2.57,2.87,2.55,2.87,667500,2.57,2.87,2.55,2.87,667500,0.0,1.0
2021-04-13,2.46,2.63,2.4,2.58,903025,2.46,2.63,2.4,2.58,903025,0.0,1.0
2021-04-14,2.49,2.67,2.44,2.48,917585,2.49,2.67,2.44,2.48,917585,0.0,1.0
2021-04-15,2.33,2.49,2.31,2.45,1034761,2.33,2.49,2.31,2.45,1034761,0.0,1.0
2021-04-16,2.36,2.38,2.22,2.28,587224,2.36,2.38,2.22,2.28,587224,0.0,1.0
2021-04-19,2.19,2.38,2.16,2.34,654354,2.19,2.38,2.16,2.34,654354,0.0,1.0
2021-04-20,2.16,2.27,2.11,2.21,485112,2.16,2.27,2.11,2.21,485112,0.0,1.0
2021-04-21,2.24,2.3,2.13,2.13,446522,2.24,2.3,2.13,2.13,446522,0.0,1.0
2021-04-22,2.28,2.4,2.23,2.29,371108,2.28,2.4,2.23,2.29,371108,0.0,1.0
2021-04-23,2.32,2.39,2.23,2.29,334537,2.32,2.39,2.23,2.29,334537,0.0,1.0
2021-04-26,2.38,2.4284,2.31,2.38,383108,2.38,2.4284,2.31,2.38,383108,0.0,1.0
2021-04-27,2.35,2.48,2.28,2.42,361706,2.35,2.48,2.28,2.42,361706,0.0,1.0
2021-04-28,2.41,2.45,2.31,2.37,239710,2.41,2.45,2.31,2.37,239710,0.0,1.0
2021-04-29,2.31,2.44,2.25,2.44,210297,2.31,2.44,2.25,2.44,210297,0.0,1.0
2021-04-30,2.28,2.35,2.23,2.3,316064,2.28,2.35,2.23,2.3,316064,0.0,1.0
2021-05-03,2.17,2.32,2.13,2.27,371095,2.17,2.32,2.13,2.27,371095,0.0,1.0
2021-05-04,2.18,2.24,2.08,2.21,337872,2.18,2.24,2.08,2.21,337872,0.0,1.0
2021-05-05,2.12,2.24,2.09,2.12,244618,2.12,2.24,2.09,2.12,244618,0.0,1.0
2021-05-06,2.0,2.12,1.94,2.07,552190,2.0,2.12,1.94,2.07,552190,0.0,1.0
2021-05-07,2.1,2.11,1.98,2.0,237962,2.1,2.11,1.98,2.0,237962,0.0,1.0
2021-05-10,1.905,2.1,1.89,2.09,362908,1.905,2.1,1.89,2.09,362908,0.0,1.0
2021-05-11,1.93,1.97,1.65,1.65,421002,1.93,1.97,1.65,1.65,421002,0.0,1.0
2021-05-12,1.94,1.97,1.87,1.95,1268930,1.94,1.97,1.87,1.95,1268930,0.0,1.0
2021-05-13,2.21,2.52,2.04,2.31,44460295,2.21,2.52,2.04,2.31,44460295,0.0,1.0
2021-05-14,2.1,2.1321,1.95,2.1316,2458681,2.1,2.1321,1.95,2.1316,2458681,0.0,1.0
2021-05-17,2.0,2.1,1.94,2.07,853650,2.0,2.1,1.94,2.07,853650,0.0,1.0
2021-05-18,2.07,2.19,1.8899,1.96,1181416,2.07,2.19,1.8899,1.96,1181416,0.0,1.0
2021-05-19,2.08,2.15,1.97,1.9704,384594,2.08,2.15,1.97,1.9704,384594,0.0,1.0
2021-05-20,2.09,2.17,2.02,2.12,597727,2.09,2.17,2.02,2.12,597727,0.0,1.0
2021-05-21,2.07,2.1,1.9499,2.09,971592,2.07,2.1,1.9499,2.09,971592,0.0,1.0
2021-05-24,1.96,2.07,1.93,2.05,857032,1.96,2.07,1.93,2.05,857032,0.0,1.0
2021-05-25,1.85,2.015,1.85,1.99,942080,1.85,2.015,1.85,1.99,942080,0.0,1.0
2021-05-26,1.97,2.02,1.85,1.87,741724,1.97,2.02,1.85,1.87,741724,0.0,1.0
2021-05-27,2.04,2.09,1.97,2.01,646416,2.04,2.09,1.97,2.01,646416,0.0,1.0
2021-05-28,2.09,2.17,2.05,2.14,527370,2.09,2.17,2.05,2.14,527370,0.0,1.0
2021-06-01,2.21,2.23,2.05,2.09,886351,2.21,2.23,2.05,2.09,886351,0.0,1.0
2021-06-02,2.17,2.24,2.08,2.23,522993,2.17,2.24,2.08,2.23,522993,0.0,1.0
2021-06-03,2.15,2.21,2.0853,2.1349,592159,2.15,2.21,2.0853,2.1349,592159,0.0,1.0
2021-06-04,2.93,3.22,2.1554,2.2,11592435,2.93,3.22,2.1554,2.2,11592435,0.0,1.0
2021-06-07,2.51,2.75,2.5,2.74,3831793,2.51,2.75,2.5,2.74,3831793,0.0,1.0
2021-06-08,2.62,2.71,2.4,2.58,2064194,2.62,2.71,2.4,2.58,2064194,0.0,1.0
2021-06-09,2.56,2.75,2.51,2.7169,1137631,2.56,2.75,2.51,2.7169,1137631,0.0,1.0
2021-06-10,2.48,2.7298,2.425,2.55,1196243,2.48,2.7298,2.425,2.55,1196243,0.0,1.0
2021-06-11,2.48,2.53,2.41,2.5,566934,2.48,2.53,2.41,2.5,566934,0.0,1.0
2021-06-14,2.54,2.64,2.4401,2.54,825346,2.54,2.64,2.4401,2.54,825346,0.0,1.0
2021-06-15,2.35,2.52,2.28,2.51,1001493,2.35,2.52,2.28,2.51,1001493,0.0,1.0
2021-06-16,2.32,2.37,2.26,2.27,341508,2.32,2.37,2.26,2.27,341508,0.0,1.0
2021-06-17,2.26,2.37,2.26,2.32,429771,2.26,2.37,2.26,2.32,429771,0.0,1.0
2021-06-18,2.44,2.44,2.21,2.25,1076064,2.44,2.44,2.21,2.25,1076064,0.0,1.0
2021-06-21,2.25,2.45,2.25,2.4,638828,2.25,2.45,2.25,2.4,638828,0.0,1.0
2021-06-22,2.35,2.38,2.25,2.27,393258,2.35,2.38,2.25,2.27,393258,0.0,1.0
2021-06-23,2.41,2.44,2.32,2.4,459042,2.41,2.44,2.32,2.4,459042,0.0,1.0
2021-06-24,2.5,2.64,2.34,2.43,1726408,2.5,2.64,2.34,2.43,1726408,0.0,1.0
2021-06-25,2.42,2.54,2.35,2.53,693332,2.42,2.54,2.35,2.53,693332,0.0,1.0
2021-06-28,2.45,2.46,2.35,2.41,576715,2.45,2.46,2.35,2.41,576715,0.0,1.0
2021-06-29,2.38,2.49,2.35,2.49,437022,2.38,2.49,2.35,2.49,437022,0.0,1.0
2021-06-30,2.35,2.365,2.29,2.35,419253,2.35,2.365,2.29,2.35,419253,0.0,1.0
2021-07-01,2.34,2.5,2.295,2.35,636348,2.34,2.5,2.295,2.35,636348,0.0,1.0
2021-07-02,2.28,2.38,2.22,2.38,482821,2.28,2.38,2.22,2.38,482821,0.0,1.0
2021-07-06,2.23,2.3,2.17,2.26,370478,2.23,2.3,2.17,2.26,370478,0.0,1.0
2021-07-07,2.07,2.2125,2.05,2.2,639416,2.07,2.2125,2.05,2.2,639416,0.0,1.0
2021-07-08,2.07,2.08,1.93,1.97,565164,2.07,2.08,1.93,1.97,565164,0.0,1.0
2021-07-09,2.2,2.25,2.07,2.1,357532,2.2,2.25,2.07,2.1,357532,0.0,1.0
2021-07-12,2.16,2.2,2.1084,2.16,192995,2.16,2.2,2.1084,2.16,192995,0.0,1.0
2021-07-13,2.06,2.14,2.05,2.14,250434,2.06,2.14,2.05,2.14,250434,0.0,1.0
2021-07-14,1.92,2.11,1.91,2.09,434267,1.92,2.11,1.91,2.09,434267,0.0,1.0
2021-07-15,1.97,1.99,1.9,1.93,203592,1.97,1.99,1.9,1.93,203592,0.0,1.0
2021-07-16,1.87,1.97,1.865,1.94,308564,1.87,1.97,1.865,1.94,308564,0.0,1.0
2021-07-19,1.91,1.9392,1.7919,1.85,250928,1.91,1.9392,1.7919,1.85,250928,0.0,1.0
2021-07-20,1.94,2.0,1.8833,1.93,201378,1.94,2.0,1.8833,1.93,201378,0.0,1.0
2021-07-21,2.01,2.0499,1.95,1.95,186283,2.01,2.0499,1.95,1.95,186283,0.0,1.0
2021-07-22,1.94,2.03,1.92,2.03,179743,1.94,2.03,1.92,2.03,179743,0.0,1.0
2021-07-23,1.89,1.98,1.88,1.98,223444,1.89,1.98,1.88,1.98,223444,0.0,1.0
2021-07-26,1.9,1.99,1.83,1.88,3961266,1.9,1.99,1.83,1.88,3961266,0.0,1.0
2021-07-27,1.97,2.27,1.83,2.092,3362921,1.97,2.27,1.83,2.092,3362921,0.0,1.0
2021-07-28,1.98,2.0,1.86,1.97,787080,1.98,2.0,1.86,1.97,787080,0.0,1.0
2021-07-29,1.98,2.03,1.905,1.94,458239,1.98,2.03,1.905,1.94,458239,0.0,1.0
2021-07-30,1.94,1.9751,1.9,1.92,254383,1.94,1.9751,1.9,1.92,254383,0.0,1.0
2021-08-02,2.0,2.069,1.9569,1.96,367976,2.0,2.069,1.9569,1.96,367976,0.0,1.0
2021-08-03,1.92,2.06,1.9,2.03,331723,1.92,2.06,1.9,2.03,331723,0.0,1.0
2021-08-04,1.87,1.92,1.83,1.9,263448,1.87,1.92,1.83,1.9,263448,0.0,1.0
2021-08-05,1.88,1.92,1.85,1.85,252593,1.88,1.92,1.85,1.85,252593,0.0,1.0
2021-08-06,1.94,1.94,1.86,1.86,228225,1.94,1.94,1.86,1.86,228225,0.0,1.0
2021-08-09,2.0,2.04,1.9,1.95,440219,2.0,2.04,1.9,1.95,440219,0.0,1.0
2021-08-10,2.01,2.1686,1.95,2.0,978839,2.01,2.1686,1.95,2.0,978839,0.0,1.0
2021-08-11,1.94,2.07,1.865,2.04,475052,1.94,2.07,1.865,2.04,475052,0.0,1.0
2021-08-12,1.91,1.95,1.865,1.95,361925,1.91,1.95,1.865,1.95,361925,0.0,1.0
2021-08-13,1.83,1.98,1.79,1.93,444712,1.83,1.98,1.79,1.93,444712,0.0,1.0
2021-08-16,1.79,1.86,1.75,1.86,479063,1.79,1.86,1.75,1.86,479063,0.0,1.0
2021-08-17,1.77,1.77,1.69,1.75,388572,1.77,1.77,1.69,1.75,388572,0.0,1.0
2021-08-18,1.77,1.84,1.72,1.76,186949,1.77,1.84,1.72,1.76,186949,0.0,1.0
2021-08-19,1.69,1.75,1.68,1.72,309326,1.69,1.75,1.68,1.72,309326,0.0,1.0
2021-08-20,1.75,1.77,1.66,1.72,302641,1.75,1.77,1.66,1.72,302641,0.0,1.0
2021-08-23,1.78,1.81,1.7292,1.75,293642,1.78,1.81,1.7292,1.75,293642,0.0,1.0
2021-08-24,1.8,1.8585,1.77,1.78,329548,1.8,1.8585,1.77,1.78,329548,0.0,1.0
2021-08-25,1.85,1.94,1.77,1.83,530018,1.85,1.94,1.77,1.83,530018,0.0,1.0
2021-08-26,1.82,1.91,1.8,1.86,225551,1.82,1.91,1.8,1.86,225551,0.0,1.0
2021-08-27,1.85,1.89,1.81,1.81,206748,1.85,1.89,1.81,1.81,206748,0.0,1.0
2021-08-30,1.85,1.88,1.8,1.88,228243,1.85,1.88,1.8,1.88,228243,0.0,1.0
2021-08-31,1.87,1.919,1.83,1.85,201032,1.87,1.919,1.83,1.85,201032,0.0,1.0
2021-09-01,1.85,1.9312,1.8301,1.88,359978,1.85,1.9312,1.8301,1.88,359978,0.0,1.0
2021-09-02,1.89,1.915,1.85,1.88,260921,1.89,1.915,1.85,1.88,260921,0.0,1.0
2021-09-03,1.87,1.9052,1.845,1.9,132716,1.87,1.9052,1.845,1.9,132716,0.0,1.0
2021-09-07,1.88,1.98,1.865,1.87,595224,1.88,1.98,1.865,1.87,595224,0.0,1.0
2021-09-08,1.81,1.938,1.775,1.91,480556,1.81,1.938,1.775,1.91,480556,0.0,1.0
2021-09-09,1.87,1.92,1.77,1.79,317593,1.87,1.92,1.77,1.79,317593,0.0,1.0
2021-09-10,1.83,1.91,1.82,1.85,480410,1.83,1.91,1.82,1.85,480410,0.0,1.0
2021-09-13,1.78,1.84,1.77,1.8059,220379,1.78,1.84,1.77,1.8059,220379,0.0,1.0
2021-09-14,1.76,1.8,1.72,1.78,284958,1.76,1.8,1.72,1.78,284958,0.0,1.0
2021-09-15,1.79,1.86,1.75,1.77,360721,1.79,1.86,1.75,1.77,360721,0.0,1.0
2021-09-16,1.79,1.82,1.74,1.78,253244,1.79,1.82,1.74,1.78,253244,0.0,1.0
2021-09-17,1.76,1.78,1.75,1.78,104477,1.76,1.78,1.75,1.78,104477,0.0,1.0
2021-09-20,1.69,1.7349,1.67,1.72,285588,1.69,1.7349,1.67,1.72,285588,0.0,1.0
2021-09-21,1.7,1.718,1.665,1.69,177865,1.7,1.718,1.665,1.69,177865,0.0,1.0
2021-09-22,1.7,1.75,1.66,1.67,279426,1.7,1.75,1.66,1.67,279426,0.0,1.0
2021-09-23,1.78,1.82,1.71,1.72,337979,1.78,1.82,1.71,1.72,337979,0.0,1.0
2021-09-24,1.74,1.78,1.73,1.75,121277,1.74,1.78,1.73,1.75,121277,0.0,1.0
2021-09-27,1.84,1.87,1.7301,1.74,444880,1.84,1.87,1.7301,1.74,444880,0.0,1.0
2021-09-28,1.78,1.85,1.7592,1.84,397637,1.78,1.85,1.7592,1.84,397637,0.0,1.0
2021-09-29,1.87,2.1,1.73,1.78,2799394,1.87,2.1,1.73,1.78,2799394,0.0,1.0
2021-09-30,1.74,1.89,1.71,1.86,779585,1.74,1.89,1.71,1.86,779585,0.0,1.0
2021-10-01,1.75,1.79,1.7,1.77,636246,1.75,1.79,1.7,1.77,636246,0.0,1.0
2021-10-04,1.71,1.77,1.7004,1.71,477176,1.71,1.77,1.7004,1.71,477176,0.0,1.0
2021-10-05,1.69,1.76,1.66,1.72,396238,1.69,1.76,1.66,1.72,396238,0.0,1.0
2021-10-06,1.67,1.7,1.6597,1.66,213728,1.67,1.7,1.6597,1.66,213728,0.0,1.0
2021-10-07,1.69,1.81,1.69,1.733,801401,1.69,1.81,1.69,1.733,801401,0.0,1.0
2021-10-08,1.71,1.755,1.69,1.7,392133,1.71,1.755,1.69,1.7,392133,0.0,1.0
2021-10-11,1.7,1.73,1.6801,1.7,183504,1.7,1.73,1.6801,1.7,183504,0.0,1.0
2021-10-12,1.76,1.76,1.7,1.7,233377,1.76,1.76,1.7,1.7,233377,0.0,1.0
2021-10-13,1.75,1.77,1.72,1.76,190330,1.75,1.77,1.72,1.76,190330,0.0,1.0
2021-10-14,1.74,1.77,1.73,1.75,124928,1.74,1.77,1.73,1.75,124928,0.0,1.0
2021-10-15,1.72,1.79,1.72,1.721,207367,1.72,1.79,1.72,1.721,207367,0.0,1.0
2021-10-18,1.9,2.13,1.705,1.72,7069730,1.9,2.13,1.705,1.72,7069730,0.0,1.0
2021-10-19,2.32,2.5,1.93,1.95,29512666,2.32,2.5,1.93,1.95,29512666,0.0,1.0
2021-10-20,2.2,2.4,1.97,2.21,6383123,2.2,2.4,1.97,2.21,6383123,0.0,1.0
2021-10-21,2.32,2.4584,2.21,2.27,6647658,2.32,2.4584,2.21,2.27,6647658,0.0,1.0
2021-10-22,2.06,2.3,1.88,2.28,3603729,2.06,2.3,1.88,2.28,3603729,0.0,1.0
2021-10-25,2.12,2.15,2.05,2.09,964212,2.12,2.15,2.05,2.09,964212,0.0,1.0
2021-10-26,1.935,2.15,1.93,2.11,799436,1.935,2.15,1.93,2.11,799436,0.0,1.0
2021-10-27,1.93,1.975,1.895,1.94,445264,1.93,1.975,1.895,1.94,445264,0.0,1.0
2021-10-28,2.02,2.16,1.91,1.91,3346113,2.02,2.16,1.91,1.91,3346113,0.0,1.0
2021-10-29,2.06,2.09,1.981,1.99,552530,2.06,2.09,1.981,1.99,552530,0.0,1.0
2021-11-01,1.96,2.1199,1.88,2.08,1890001,1.96,2.1199,1.88,2.08,1890001,0.0,1.0
2021-11-02,2.01,2.02,1.94,1.99,515751,2.01,2.02,1.94,1.99,515751,0.0,1.0
2021-11-03,1.98,2.05,1.96,1.96,438139,1.98,2.05,1.96,1.96,438139,0.0,1.0
2021-11-04,1.94,2.01,1.92,1.98,559582,1.94,2.01,1.92,1.98,559582,0.0,1.0
2021-11-05,1.85,1.9689,1.82,1.93,864036,1.85,1.9689,1.82,1.93,864036,0.0,1.0
2021-11-08,1.94,1.98,1.87,1.87,988387,1.94,1.98,1.87,1.87,988387,0.0,1.0
2021-11-09,1.915,1.94,1.84,1.93,589725,1.915,1.94,1.84,1.93,589725,0.0,1.0
2021-11-10,1.86,1.97,1.859,1.91,538015,1.86,1.97,1.859,1.91,538015,0.0,1.0
2021-11-11,2.07,2.1333,1.87,2.02,2501151,2.07,2.1333,1.87,2.02,2501151,0.0,1.0
2021-11-12,2.21,2.3494,2.12,2.16,3180555,2.21,2.3494,2.12,2.16,3180555,0.0,1.0
2021-11-15,2.14,2.27,2.04,2.21,993069,2.14,2.27,2.04,2.21,993069,0.0,1.0
2021-11-16,2.1,2.1499,2.05,2.09,514793,2.1,2.1499,2.05,2.09,514793,0.0,1.0
2021-11-17,2.09,2.115,2.02,2.07,529434,2.09,2.115,2.02,2.07,529434,0.0,1.0
2021-11-18,1.91,2.11,1.85,2.1,862219,1.91,2.11,1.85,2.1,862219,0.0,1.0
2021-11-19,1.95,2.04,1.9,1.91,684865,1.95,2.04,1.9,1.91,684865,0.0,1.0
2021-11-22,1.89,1.98,1.85,1.95,485938,1.89,1.98,1.85,1.95,485938,0.0,1.0
2021-11-23,1.71,1.92,1.53,1.88,2237026,1.71,1.92,1.53,1.88,2237026,0.0,1.0
2021-11-24,1.75,1.76,1.66,1.7,308137,1.75,1.76,1.66,1.7,308137,0.0,1.0
2021-11-26,1.67,1.71,1.615,1.64,383083,1.67,1.71,1.615,1.64,383083,0.0,1.0
2021-11-29,1.66,1.69,1.6201,1.69,440938,1.66,1.69,1.6201,1.69,440938,0.0,1.0
2021-11-30,1.64,1.675,1.56,1.61,515290,1.64,1.675,1.56,1.61,515290,0.0,1.0
2021-12-01,1.53,1.695,1.52,1.65,640829,1.53,1.695,1.52,1.65,640829,0.0,1.0
2021-12-02,1.57,1.59,1.48,1.52,468362,1.57,1.59,1.48,1.52,468362,0.0,1.0
2021-12-03,1.47,1.58,1.46,1.56,477353,1.47,1.58,1.46,1.56,477353,0.0,1.0
2021-12-06,1.53,1.54,1.42,1.47,277344,1.53,1.54,1.42,1.47,277344,0.0,1.0
2021-12-07,1.56,1.6,1.52,1.52,356335,1.56,1.6,1.52,1.52,356335,0.0,1.0
2021-12-08,1.63,1.65,1.54,1.58,251617,1.63,1.65,1.54,1.58,251617,0.0,1.0
2021-12-09,1.53,1.625,1.5238,1.6,176600,1.53,1.625,1.5238,1.6,176600,0.0,1.0
2021-12-10,1.54,1.58,1.52,1.57,160865,1.54,1.58,1.52,1.57,160865,0.0,1.0
2021-12-13,1.47,1.53,1.4601,1.52,268053,1.47,1.53,1.4601,1.52,268053,0.0,1.0
2021-12-14,1.44,1.5,1.43,1.45,269638,1.44,1.5,1.43,1.45,269638,0.0,1.0
2021-12-15,1.47,1.51,1.3894,1.44,423236,1.47,1.51,1.3894,1.44,423236,0.0,1.0
2021-12-16,1.42,1.51,1.42,1.47,267011,1.42,1.51,1.42,1.47,267011,0.0,1.0
2021-12-17,1.49,1.498,1.38,1.42,280122,1.49,1.498,1.38,1.42,280122,0.0,1.0
2021-12-20,1.43,1.45,1.4,1.43,250882,1.43,1.45,1.4,1.43,250882,0.0,1.0
2021-12-21,1.5,1.52,1.42,1.44,315950,1.5,1.52,1.42,1.44,315950,0.0,1.0
2021-12-22,1.57,1.57,1.48,1.49,332175,1.57,1.57,1.48,1.49,332175,0.0,1.0
2021-12-23,1.53,1.55,1.5,1.55,392470,1.53,1.55,1.5,1.55,392470,0.0,1.0
2021-12-27,1.46,1.545,1.46,1.51,346148,1.46,1.545,1.46,1.51,346148,0.0,1.0
2021-12-28,1.44,1.48,1.42,1.47,268902,1.44,1.48,1.42,1.47,268902,0.0,1.0
2021-12-29,1.38,1.44,1.38,1.44,588792,1.38,1.44,1.38,1.44,588792,0.0,1.0
2021-12-30,1.37,1.4384,1.35,1.36,419022,1.37,1.4384,1.35,1.36,419022,0.0,1.0
2021-12-31,1.4,1.45,1.35,1.35,551719,1.4,1.45,1.35,1.35,551719,0.0,1.0
2022-01-03,1.44,1.47,1.38,1.38,280211,1.44,1.47,1.38,1.38,280211,0.0,1.0
2022-01-04,1.38,1.4499,1.37,1.43,234799,1.38,1.4499,1.37,1.43,234799,0.0,1.0
2022-01-05,1.32,1.41,1.32,1.39,360879,1.32,1.41,1.32,1.39,360879,0.0,1.0
2022-01-06,1.31,1.39,1.3,1.31,237164,1.31,1.39,1.3,1.31,237164,0.0,1.0
2022-01-07,1.33,1.35,1.28,1.32,140080,1.33,1.35,1.28,1.32,140080,0.0,1.0
2022-01-10,1.33,1.36,1.29,1.3,213595,1.33,1.36,1.29,1.3,213595,0.0,1.0
2022-01-11,1.38,1.3882,1.33,1.38,107477,1.38,1.3882,1.33,1.38,107477,0.0,1.0
2022-01-12,1.39,1.41,1.35,1.39,171784,1.39,1.41,1.35,1.39,171784,0.0,1.0
2022-01-13,1.32,1.4,1.3,1.38,126054,1.32,1.4,1.3,1.38,126054,0.0,1.0
2022-01-14,1.34,1.36,1.29,1.3,296151,1.34,1.36,1.29,1.3,296151,0.0,1.0
2022-01-18,1.26,1.32,1.26,1.3,141429,1.26,1.32,1.26,1.3,141429,0.0,1.0
2022-01-19,1.21,1.28,1.19,1.26,467445,1.21,1.28,1.19,1.26,467445,0.0,1.0
2022-01-20,1.18,1.25,1.17,1.21,205991,1.18,1.25,1.17,1.21,205991,0.0,1.0
2022-01-21,1.13,1.19,1.11,1.18,427184,1.13,1.19,1.11,1.18,427184,0.0,1.0
2022-01-24,1.16,1.17,1.04,1.08,480958,1.16,1.17,1.04,1.08,480958,0.0,1.0
2022-01-25,1.13,1.18,1.1,1.14,128141,1.13,1.18,1.1,1.14,128141,0.0,1.0
2022-01-26,1.14,1.2,1.11,1.13,165300,1.14,1.2,1.11,1.13,165300,0.0,1.0
2022-01-27,1.08,1.13,1.07,1.1,108886,1.08,1.13,1.07,1.1,108886,0.0,1.0
2022-01-28,1.12,1.13,1.0502,1.08,164953,1.12,1.13,1.0502,1.08,164953,0.0,1.0
2022-01-31,1.19,1.2,1.12,1.12,94323,1.19,1.2,1.12,1.12,94323,0.0,1.0
2022-02-01,1.23,1.28,1.16,1.17,196294,1.23,1.28,1.16,1.17,196294,0.0,1.0
2022-02-02,1.17,1.26,1.16,1.23,121039,1.17,1.26,1.16,1.23,121039,0.0,1.0
2022-02-03,1.13,1.17,1.11,1.14,117064,1.13,1.17,1.11,1.14,117064,0.0,1.0
2022-02-04,1.15,1.16,1.11,1.11,70285,1.15,1.16,1.11,1.11,70285,0.0,1.0
2022-02-07,1.18,1.24,1.16,1.16,267337,1.18,1.24,1.16,1.16,267337,0.0,1.0
2022-02-08,1.18,1.22,1.17,1.18,62673,1.18,1.22,1.17,1.18,62673,0.0,1.0
2022-02-09,1.23,1.26,1.18,1.18,105909,1.23,1.26,1.18,1.18,105909,0.0,1.0
2022-02-10,1.22,1.27,1.21,1.23,115600,1.22,1.27,1.21,1.23,115600,0.0,1.0
2022-02-11,1.18,1.25,1.17,1.22,96338,1.18,1.25,1.17,1.22,96338,0.0,1.0
2022-02-14,1.18,1.23,1.17,1.17,98175,1.18,1.23,1.17,1.17,98175,0.0,1.0
2022-02-15,1.27,1.32,1.21,1.21,185658,1.27,1.32,1.21,1.21,185658,0.0,1.0
2022-02-16,1.31,1.32,1.28,1.29,101036,1.31,1.32,1.28,1.29,101036,0.0,1.0
2022-02-17,1.24,1.35,1.23,1.3,156433,1.24,1.35,1.23,1.3,156433,0.0,1.0
2022-02-18,1.17,1.2596,1.16,1.24,198165,1.17,1.2596,1.16,1.24,198165,0.0,1.0
2022-02-22,1.14,1.19,1.13,1.15,99573,1.14,1.19,1.13,1.15,99573,0.0,1.0
2022-02-23,1.17,1.28,1.14,1.24,197792,1.17,1.28,1.14,1.24,197792,0.0,1.0
2022-02-24,1.23,1.255,1.13,1.15,115659,1.23,1.255,1.13,1.15,115659,0.0,1.0
2022-02-25,1.22,1.25,1.1839,1.23,87659,1.22,1.25,1.1839,1.23,87659,0.0,1.0
2022-02-28,1.25,1.28,1.16,1.21,102063,1.25,1.28,1.16,1.21,102063,0.0,1.0
2022-03-01,1.29,1.3382,1.22,1.26,294993,1.29,1.3382,1.22,1.26,294993,0.0,1.0
2022-03-02,1.25,1.3558,1.23,1.29,227787,1.25,1.3558,1.23,1.29,227787,0.0,1.0
2022-03-03,1.2,1.26,1.2,1.25,58840,1.2,1.26,1.2,1.25,58840,0.0,1.0
2022-03-04,1.23,1.24,1.17,1.2,214528,1.23,1.24,1.17,1.2,214528,0.0,1.0
2022-03-07,1.23,1.33,1.22,1.23,662188,1.23,1.33,1.22,1.23,662188,0.0,1.0
2022-03-08,1.42,1.54,1.28,1.35,1724968,1.42,1.54,1.28,1.35,1724968,0.0,1.0
2022-03-09,1.3,1.41,1.29,1.39,374952,1.3,1.41,1.29,1.39,374952,0.0,1.0
2022-03-10,1.37,1.38,1.31,1.32,251610,1.37,1.38,1.31,1.32,251610,0.0,1.0
2022-03-11,1.34,1.38,1.31,1.36,97405,1.34,1.38,1.31,1.36,97405,0.0,1.0
2022-03-14,1.32,1.34,1.3,1.33,232239,1.32,1.34,1.3,1.33,232239,0.0,1.0
2022-03-15,1.35,1.37,1.315,1.32,91612,1.35,1.37,1.315,1.32,91612,0.0,1.0
2022-03-16,1.38,1.4,1.34,1.37,119442,1.38,1.4,1.34,1.37,119442,0.0,1.0
2022-03-17,1.38,1.39,1.35,1.36,91346,1.38,1.39,1.35,1.36,91346,0.0,1.0
2022-03-18,1.38,1.39,1.35,1.37,128623,1.38,1.39,1.35,1.37,128623,0.0,1.0
2022-03-21,1.38,1.38,1.34,1.37,99174,1.38,1.38,1.34,1.37,99174,0.0,1.0
2022-03-22,1.42,1.45,1.36,1.38,182619,1.42,1.45,1.36,1.38,182619,0.0,1.0
2022-03-23,1.49,1.51,1.42,1.44,225055,1.49,1.51,1.42,1.44,225055,0.0,1.0
2022-03-24,1.45,1.5,1.4118,1.5,116505,1.45,1.5,1.4118,1.5,116505,0.0,1.0
2022-03-25,1.42,1.48,1.42,1.46,114917,1.42,1.48,1.42,1.46,114917,0.0,1.0
2022-03-28,1.4,1.4225,1.35,1.4,78539,1.4,1.4225,1.35,1.4,78539,0.0,1.0
2022-03-29,1.42,1.44,1.4,1.4,115587,1.42,1.44,1.4,1.4,115587,0.0,1.0
2022-03-30,1.42,1.44,1.39,1.42,45292,1.42,1.44,1.39,1.42,45292,0.0,1.0
2022-03-31,1.45,1.48,1.3901,1.42,151681,1.45,1.48,1.3901,1.42,151681,0.0,1.0
2022-04-01,1.39,1.45,1.39,1.45,50445,1.39,1.45,1.39,1.45,50445,0.0,1.0
2022-04-04,1.46,1.54,1.39,1.41,316986,1.46,1.54,1.39,1.41,316986,0.0,1.0
2022-04-05,1.38,1.47,1.37,1.445,172011,1.38,1.47,1.37,1.445,172011,0.0,1.0
2022-04-06,1.37,1.41,1.36,1.4,95171,1.37,1.41,1.36,1.4,95171,0.0,1.0
2022-04-07,1.37,1.4088,1.35,1.39,150655,1.37,1.4088,1.35,1.39,150655,0.0,1.0
2022-04-08,1.4,1.42,1.37,1.4,131844,1.4,1.42,1.37,1.4,131844,0.0,1.0
2022-04-11,1.39,1.44,1.39,1.41,62496,1.39,1.44,1.39,1.41,62496,0.0,1.0
2022-04-12,1.41,1.4199,1.39,1.39,54557,1.41,1.4199,1.39,1.39,54557,0.0,1.0
2022-04-13,1.46,1.5,1.4,1.42,162300,1.46,1.5,1.4,1.42,162300,0.0,1.0
2022-04-14,1.445,1.5,1.421,1.49,37126,1.445,1.5,1.421,1.49,37126,0.0,1.0
2022-04-18,1.46,1.51,1.42,1.46,177310,1.46,1.51,1.42,1.46,177310,0.0,1.0
2022-04-19,1.44,1.49,1.42,1.47,153568,1.44,1.49,1.42,1.47,153568,0.0,1.0
2022-04-20,1.42,1.46,1.4,1.46,52660,1.42,1.46,1.4,1.46,52660,0.0,1.0
2022-04-21,1.38,1.42,1.37,1.42,61853,1.38,1.42,1.37,1.42,61853,0.0,1.0
2022-04-22,1.37,1.42,1.36,1.38,124444,1.37,1.42,1.36,1.38,124444,0.0,1.0
2022-04-25,1.29,1.3717,1.28,1.37,200547,1.29,1.3717,1.28,1.37,200547,0.0,1.0
2022-04-26,1.29,1.3,1.28,1.29,89309,1.29,1.3,1.28,1.29,89309,0.0,1.0
2022-04-27,1.28,1.33,1.27,1.29,67099,1.28,1.33,1.27,1.29,67099,0.0,1.0
2022-04-28,1.24,1.29,1.225,1.28,86123,1.24,1.29,1.225,1.28,86123,0.0,1.0
2022-04-29,1.29,1.3,1.2301,1.24,47751,1.29,1.3,1.2301,1.24,47751,0.0,1.0
2022-05-02,1.34,1.36,1.24,1.27,86838,1.34,1.36,1.24,1.27,86838,0.0,1.0
2022-05-03,1.34,1.4,1.32,1.34,71732,1.34,1.4,1.32,1.34,71732,0.0,1.0
2022-05-04,1.41,1.45,1.33,1.34,75005,1.41,1.45,1.33,1.34,75005,0.0,1.0
2022-05-05,1.36,1.4621,1.33,1.43,64899,1.36,1.4621,1.33,1.43,64899,0.0,1.0
2022-05-06,1.34,1.39,1.33,1.36,53538,1.34,1.39,1.33,1.36,53538,0.0,1.0
2022-05-09,1.25,1.33,1.24,1.3,167314,1.25,1.33,1.24,1.3,167314,0.0,1.0
2022-05-10,1.23,1.27,1.2,1.27,97390,1.23,1.27,1.2,1.27,97390,0.0,1.0
2022-05-11,1.12,1.24,1.11,1.21,117340,1.12,1.24,1.11,1.21,117340,0.0,1.0
2022-05-12,1.15,1.2,1.02,1.11,152435,1.15,1.2,1.02,1.11,152435,0.0,1.0
2022-05-13,1.21,1.24,1.11,1.13,92471,1.21,1.24,1.11,1.13,92471,0.0,1.0
2022-05-16,1.18,1.22,1.16,1.17,61251,1.18,1.22,1.16,1.17,61251,0.0,1.0
2022-05-17,1.19,1.212,1.17,1.19,71494,1.19,1.212,1.17,1.19,71494,0.0,1.0
2022-05-18,1.14,1.22,1.13,1.19,111010,1.14,1.22,1.13,1.19,111010,0.0,1.0
2022-05-19,1.19,1.22,1.14,1.15,82208,1.19,1.22,1.14,1.15,82208,0.0,1.0
2022-05-20,1.17,1.24,1.1,1.19,81745,1.17,1.24,1.1,1.19,81745,0.0,1.0
2022-05-23,1.21,1.23,1.1501,1.17,82744,1.21,1.23,1.1501,1.17,82744,0.0,1.0
2022-05-24,1.18,1.21,1.16,1.2,30333,1.18,1.21,1.16,1.2,30333,0.0,1.0
2022-05-25,1.26,1.29,1.18,1.18,56234,1.26,1.29,1.18,1.18,56234,0.0,1.0
2022-05-26,1.29,1.4,1.2439,1.25,161200,1.29,1.4,1.2439,1.25,161200,0.0,1.0
2022-05-27,1.33,1.38,1.29,1.3,137404,1.33,1.38,1.29,1.3,137404,0.0,1.0
2022-05-31,1.29,1.33,1.26,1.32,57933,1.29,1.33,1.26,1.32,57933,0.0,1.0
2022-06-01,1.25,1.33,1.25,1.32,57603,1.25,1.33,1.25,1.32,57603,0.0,1.0
2022-06-02,1.32,1.38,1.26,1.26,62539,1.32,1.38,1.26,1.26,62539,0.0,1.0
2022-06-03,1.34,1.34,1.28,1.32,38408,1.34,1.34,1.28,1.32,38408,0.0,1.0
2022-06-06,1.26,1.37,1.26,1.34,104262,1.26,1.37,1.26,1.34,104262,0.0,1.0
2022-06-07,1.32,1.34,1.27,1.27,105307,1.32,1.34,1.27,1.27,105307,0.0,1.0
2022-06-08,1.33,1.34,1.3,1.34,31787,1.33,1.34,1.3,1.34,31787,0.0,1.0
2022-06-09,1.33,1.37,1.31,1.32,204124,1.33,1.37,1.31,1.32,204124,0.0,1.0
2022-06-10,1.295,1.33,1.28,1.33,46427,1.295,1.33,1.28,1.33,46427,0.0,1.0
2022-06-13,1.23,1.2839,1.17,1.28,106402,1.23,1.2839,1.17,1.28,106402,0.0,1.0
2022-06-14,1.23,1.25,1.21,1.21,54313,1.23,1.25,1.21,1.21,54313,0.0,1.0
2022-06-15,1.28,1.3,1.25,1.25,36077,1.28,1.3,1.25,1.25,36077,0.0,1.0
2022-06-16,1.25,1.29,1.22,1.29,115216,1.25,1.29,1.22,1.29,115216,0.0,1.0
2022-06-17,1.25,1.28,1.2204,1.28,45539,1.25,1.28,1.2204,1.28,45539,0.0,1.0
2022-06-21,1.25,1.2557,1.21,1.24,69034,1.25,1.2557,1.21,1.24,69034,0.0,1.0
2022-06-22,1.27,1.28,1.2297,1.23,15407,1.27,1.28,1.2297,1.23,15407,0.0,1.0
2022-06-23,1.25,1.28,1.23,1.24,597894,1.25,1.28,1.23,1.24,597894,0.0,1.0
2022-06-24,1.29,1.3399,1.27,1.27,315624,1.29,1.3399,1.27,1.27,315624,0.0,1.0
2022-06-27,1.28,1.31,1.27,1.3,165008,1.28,1.31,1.27,1.3,165008,0.0,1.0
2022-06-28,1.26,1.29,1.26,1.28,60216,1.26,1.29,1.26,1.28,60216,0.0,1.0
2022-06-29,1.27,1.27,1.2215,1.25,65790,1.27,1.27,1.2215,1.25,65790,0.0,1.0
2022-06-30,1.24,1.27,1.23,1.27,39582,1.24,1.27,1.23,1.27,39582,0.0,1.0
2022-07-01,1.23,1.2499,1.2,1.2,47634,1.23,1.2499,1.2,1.2,47634,0.0,1.0
2022-07-05,1.27,1.29,1.23,1.24,65625,1.27,1.29,1.23,1.24,65625,0.0,1.0
2022-07-06,1.27,1.29,1.25,1.26,39722,1.27,1.29,1.25,1.26,39722,0.0,1.0
2022-07-07,1.26,1.3099,1.24,1.25,44529,1.26,1.3099,1.24,1.25,44529,0.0,1.0
2022-07-08,1.22,1.25,1.21,1.25,127111,1.22,1.25,1.21,1.25,127111,0.0,1.0
2022-07-11,1.225,1.2499,1.22,1.24,20329,1.225,1.2499,1.22,1.24,20329,0.0,1.0
2022-07-12,1.21,1.2399,1.2,1.22,53665,1.21,1.2399,1.2,1.22,53665,0.0,1.0
2022-07-13,1.24,1.26,1.1801,1.2,30232,1.24,1.26,1.1801,1.2,30232,0.0,1.0
2022-07-14,1.22,1.25,1.2,1.24,18283,1.22,1.25,1.2,1.24,18283,0.0,1.0
2022-07-15,1.21,1.24,1.18,1.23,70251,1.21,1.24,1.18,1.23,70251,0.0,1.0
2022-07-18,1.21,1.22,1.2,1.21,18604,1.21,1.22,1.2,1.21,18604,0.0,1.0
2022-07-19,1.26,1.28,1.23,1.23,129293,1.26,1.28,1.23,1.23,129293,0.0,1.0
2022-07-20,1.25,1.29,1.25,1.26,96301,1.25,1.29,1.25,1.26,96301,0.0,1.0
2022-07-21,1.24,1.26,1.2251,1.25,27259,1.24,1.26,1.2251,1.25,27259,0.0,1.0
2022-07-22,1.23,1.25,1.22,1.25,27279,1.23,1.25,1.22,1.25,27279,0.0,1.0
2022-07-25,1.21,1.24,1.18,1.18,31257,1.21,1.24,1.18,1.18,31257,0.0,1.0
2022-07-26,1.23,1.25,1.2,1.22,52108,1.23,1.25,1.2,1.22,52108,0.0,1.0
2022-07-27,1.26,1.28,1.19,1.24,91140,1.26,1.28,1.19,1.24,91140,0.0,1.0
2022-07-28,1.23,1.2744,1.22,1.24,27572,1.23,1.2744,1.22,1.24,27572,0.0,1.0
2022-07-29,1.3,1.3,1.24,1.24,106776,1.3,1.3,1.24,1.24,106776,0.0,1.0
2022-08-01,1.3,1.33,1.2968,1.3,73366,1.3,1.33,1.2968,1.3,73366,0.0,1.0
2022-08-02,1.28,1.33,1.26,1.31,178658,1.28,1.33,1.26,1.31,178658,0.0,1.0
2022-08-03,1.33,1.34,1.28,1.32,116430,1.33,1.34,1.28,1.32,116430,0.0,1.0
2022-08-04,1.29,1.34,1.28,1.34,148994,1.29,1.34,1.28,1.34,148994,0.0,1.0
2022-08-05,1.32,1.33,1.26,1.28,64954,1.32,1.33,1.26,1.28,64954,0.0,1.0
2022-08-08,1.3,1.41,1.29,1.41,319951,1.3,1.41,1.29,1.41,319951,0.0,1.0
2022-08-09,1.3,1.36,1.27,1.27,142504,1.3,1.36,1.27,1.27,142504,0.0,1.0
2022-08-10,1.39,1.3999,1.33,1.34,169195,1.39,1.3999,1.33,1.34,169195,0.0,1.0
2022-08-11,1.38,1.53,1.3577,1.53,157684,1.38,1.53,1.3577,1.53,157684,0.0,1.0
2022-08-12,1.4,1.42,1.34,1.4,81696,1.4,1.42,1.34,1.4,81696,0.0,1.0
2022-08-15,1.39,1.4,1.36,1.36,39012,1.39,1.4,1.36,1.36,39012,0.0,1.0
2022-08-16,1.37,1.4,1.36,1.39,37420,1.37,1.4,1.36,1.39,37420,0.0,1.0
2022-08-17,1.33,1.4,1.28,1.37,127854,1.33,1.4,1.28,1.37,127854,0.0,1.0
2022-08-18,1.32,1.35,1.29,1.3359,50489,1.32,1.35,1.29,1.3359,50489,0.0,1.0
2022-08-19,1.24,1.3,1.2,1.29,193208,1.24,1.3,1.2,1.29,193208,0.0,1.0
2022-08-22,1.23,1.28,1.175,1.23,162654,1.23,1.28,1.175,1.23,162654,0.0,1.0
2022-08-23,1.23,1.26,1.21,1.23,36148,1.23,1.26,1.21,1.23,36148,0.0,1.0
2022-08-24,1.27,1.2902,1.2357,1.2357,42618,1.27,1.2902,1.2357,1.2357,42618,0.0,1.0
2022-08-25,1.34,1.37,1.24,1.3,82653,1.34,1.37,1.24,1.3,82653,0.0,1.0
2022-08-26,1.3001,1.34,1.26,1.34,61294,1.3001,1.34,1.26,1.34,61294,0.0,1.0
2022-08-29,1.35,1.35,1.28,1.31,54970,1.35,1.35,1.28,1.31,54970,0.0,1.0
2022-08-30,1.35,1.36,1.3,1.3594,52807,1.35,1.36,1.3,1.3594,52807,0.0,1.0
2022-08-31,1.41,1.44,1.33,1.33,73655,1.41,1.44,1.33,1.33,73655,0.0,1.0
2022-09-01,1.38,1.43,1.35,1.43,68649,1.38,1.43,1.35,1.43,68649,0.0,1.0
2022-09-02,1.37,1.43,1.3542,1.3558,23913,1.37,1.43,1.3542,1.3558,23913,0.0,1.0
2022-09-06,1.4,1.41,1.33,1.37,96944,1.4,1.41,1.33,1.37,96944,0.0,1.0
2022-09-07,1.47,1.48,1.3501,1.37,167827,1.47,1.48,1.3501,1.37,167827,0.0,1.0
2022-09-08,1.445,1.47,1.4,1.4,42737,1.445,1.47,1.4,1.4,42737,0.0,1.0
2022-09-09,1.55,1.56,1.4,1.43,141040,1.55,1.56,1.4,1.43,141040,0.0,1.0
2022-09-12,1.53,1.56,1.53,1.55,79778,1.53,1.56,1.53,1.55,79778,0.0,1.0
2022-09-13,1.45,1.5075,1.44,1.45,68316,1.45,1.5075,1.44,1.45,68316,0.0,1.0
2022-09-14,1.35,1.48,1.25,1.48,103124,1.35,1.48,1.25,1.48,103124,0.0,1.0
2022-09-15,1.39,1.46,1.332,1.34,95377,1.39,1.46,1.332,1.34,95377,0.0,1.0
2022-09-16,1.35,1.39,1.35,1.39,32047,1.35,1.39,1.35,1.39,32047,0.0,1.0
2022-09-19,1.33,1.3596,1.32,1.3501,10215,1.33,1.3596,1.32,1.3501,10215,0.0,1.0
2022-09-20,1.265,1.33,1.26,1.33,23147,1.265,1.33,1.26,1.33,23147,0.0,1.0
2022-09-21,1.255,1.28,1.25,1.28,31207,1.255,1.28,1.25,1.28,31207,0.0,1.0
2022-09-22,1.23,1.29,1.21,1.29,49401,1.23,1.29,1.21,1.29,49401,0.0,1.0
2022-09-23,1.1796,1.24,1.15,1.23,102863,1.1796,1.24,1.15,1.23,102863,0.0,1.0
2022-09-26,1.18,1.19,1.15,1.16,46751,1.18,1.19,1.15,1.16,46751,0.0,1.0
2022-09-27,1.17,1.2,1.1601,1.18,69700,1.17,1.2,1.1601,1.18,69700,0.0,1.0
2022-09-28,1.18,1.19,1.13,1.13,44915,1.18,1.19,1.13,1.13,44915,0.0,1.0
2022-09-29,1.18,1.19,1.16,1.18,35297,1.18,1.19,1.16,1.18,35297,0.0,1.0
2022-09-30,1.17,1.21,1.15,1.16,84181,1.17,1.21,1.15,1.16,84181,0.0,1.0
2022-10-03,1.17,1.19,1.1401,1.19,31983,1.17,1.19,1.1401,1.19,31983,0.0,1.0
2022-10-04,1.22,1.24,1.18,1.18,60482,1.22,1.24,1.18,1.18,60482,0.0,1.0
2022-10-05,1.21,1.23,1.19,1.19,25755,1.21,1.23,1.19,1.19,25755,0.0,1.0
2022-10-06,1.17,1.2191,1.17,1.2018,18913,1.17,1.2191,1.17,1.2018,18913,0.0,1.0
2022-10-07,1.17,1.18,1.16,1.17,46635,1.17,1.18,1.16,1.17,46635,0.0,1.0
2022-10-10,1.17,1.18,1.16,1.17,44823,1.17,1.18,1.16,1.17,44823,0.0,1.0
2022-10-11,1.16,1.21,1.16,1.21,95179,1.16,1.21,1.16,1.21,95179,0.0,1.0
2022-10-12,1.15,1.19,1.15,1.15,13722,1.15,1.19,1.15,1.15,13722,0.0,1.0
2022-10-13,1.19,1.19,1.15,1.15,43969,1.19,1.19,1.15,1.15,43969,0.0,1.0
2022-10-14,1.16,1.19,1.16,1.17,17814,1.16,1.19,1.16,1.17,17814,0.0,1.0
2022-10-17,1.15,1.2,1.15,1.2,20267,1.15,1.2,1.15,1.2,20267,0.0,1.0
2022-10-18,1.16,1.1899,1.16,1.1899,13424,1.16,1.1899,1.16,1.1899,13424,0.0,1.0
2022-10-19,1.17,1.19,1.15,1.18,37857,1.17,1.19,1.15,1.18,37857,0.0,1.0
2022-10-20,1.17,1.2,1.16,1.18,20461,1.17,1.2,1.16,1.18,20461,0.0,1.0
2022-10-21,1.17,1.2,1.16,1.18,30952,1.17,1.2,1.16,1.18,30952,0.0,1.0
2022-10-24,1.16,1.18,1.15,1.18,76255,1.16,1.18,1.15,1.18,76255,0.0,1.0
2022-10-25,1.17,1.17,1.15,1.15,39274,1.17,1.17,1.15,1.15,39274,0.0,1.0
2022-10-26,1.19,1.21,1.17,1.17,31562,1.19,1.21,1.17,1.17,31562,0.0,1.0
2022-10-27,1.19,1.21,1.17,1.21,36665,1.19,1.21,1.17,1.21,36665,0.0,1.0
2022-10-28,1.2,1.21,1.16,1.19,34927,1.2,1.21,1.16,1.19,34927,0.0,1.0
2022-10-31,1.17,1.23,1.16,1.2,32977,1.17,1.23,1.16,1.2,32977,0.0,1.0
2022-11-01,1.18,1.2,1.16,1.16,50495,1.18,1.2,1.16,1.16,50495,0.0,1.0
2022-11-02,1.17,1.22,1.17,1.1814,31540,1.17,1.22,1.17,1.1814,31540,0.0,1.0
2022-11-03,1.17,1.19,1.15,1.15,17980,1.17,1.19,1.15,1.15,17980,0.0,1.0
2022-11-04,1.18,1.19,1.16,1.16,17589,1.18,1.19,1.16,1.16,17589,0.0,1.0
2022-11-07,1.23,1.23,1.19,1.2,43544,1.23,1.23,1.19,1.2,43544,0.0,1.0
2022-11-08,1.26,1.29,1.22,1.22,72443,1.26,1.29,1.22,1.22,72443,0.0,1.0
2022-11-09,1.32,1.35,1.26,1.26,111155,1.32,1.35,1.26,1.26,111155,0.0,1.0
2022-11-10,1.29,1.35,1.29,1.35,38163,1.29,1.35,1.29,1.35,38163,0.0,1.0
2022-11-11,1.25,1.3,1.23,1.29,109349,1.25,1.3,1.23,1.29,109349,0.0,1.0
2022-11-14,1.3091,1.3091,1.25,1.25,33040,1.3091,1.3091,1.25,1.25,33040,0.0,1.0
2022-11-15,1.32,1.34,1.29,1.31,72117,1.32,1.34,1.29,1.31,72117,0.0,1.0
2022-11-16,1.285,1.33,1.28,1.33,40599,1.285,1.33,1.28,1.33,40599,0.0,1.0
2022-11-17,1.25,1.3,1.2382,1.26,39029,1.25,1.3,1.2382,1.26,39029,0.0,1.0
2022-11-18,1.24,1.29,1.23,1.25,43247,1.24,1.29,1.23,1.25,43247,0.0,1.0
2022-11-21,1.24,1.2501,1.24,1.25,28793,1.24,1.2501,1.24,1.25,28793,0.0,1.0
2022-11-22,1.26,1.29,1.23,1.23,42986,1.26,1.29,1.23,1.23,42986,0.0,1.0
2022-11-23,1.2998,1.32,1.2512,1.27,32356,1.2998,1.32,1.2512,1.27,32356,0.0,1.0
2022-11-25,1.3,1.33,1.29,1.29,41361,1.3,1.33,1.29,1.29,41361,0.0,1.0
2022-11-28,1.29,1.32,1.28,1.3,52245,1.29,1.32,1.28,1.3,52245,0.0,1.0
2022-11-29,1.2699,1.32,1.25,1.28,35891,1.2699,1.32,1.25,1.28,35891,0.0,1.0
2022-11-30,1.24,1.28,1.24,1.28,54708,1.24,1.28,1.24,1.28,54708,0.0,1.0
2022-12-01,1.34,1.3403,1.2618,1.33,73745,1.34,1.3403,1.2618,1.33,73745,0.0,1.0
2022-12-02,1.44,1.4846,1.34,1.34,148475,1.44,1.4846,1.34,1.34,148475,0.0,1.0
2022-12-05,1.63,1.66,1.43,1.45,474514,1.63,1.66,1.43,1.45,474514,0.0,1.0
2022-12-06,1.49,1.65,1.47,1.63,150417,1.49,1.65,1.47,1.63,150417,0.0,1.0
2022-12-07,1.5,1.56,1.42,1.4588,87847,1.5,1.56,1.42,1.4588,87847,0.0,1.0
2022-12-08,1.55,1.57,1.5,1.52,66739,1.55,1.57,1.5,1.52,66739,0.0,1.0
2022-12-09,1.46,1.55,1.45,1.55,105463,1.46,1.55,1.45,1.55,105463,0.0,1.0
2022-12-12,1.5,1.52,1.4571,1.5,63890,1.5,1.52,1.4571,1.5,63890,0.0,1.0
2022-12-13,1.51,1.57,1.4928,1.53,63116,1.51,1.57,1.4928,1.53,63116,0.0,1.0
2022-12-14,1.5,1.54,1.4927,1.52,30954,1.5,1.54,1.4927,1.52,30954,0.0,1.0
2022-12-15,1.5,1.55,1.48,1.5,58166,1.5,1.55,1.48,1.5,58166,0.0,1.0
2022-12-16,1.5,1.53,1.46,1.49,69196,1.5,1.53,1.46,1.49,69196,0.0,1.0
2022-12-19,1.3575,1.53,1.33,1.47,87549,1.3575,1.53,1.33,1.47,87549,0.0,1.0
2022-12-20,1.32,1.35,1.31,1.32,69618,1.32,1.35,1.31,1.32,69618,0.0,1.0
2022-12-21,1.31,1.35,1.31,1.31,95360,1.31,1.35,1.31,1.31,95360,0.0,1.0
2022-12-22,1.29,1.33,1.2601,1.3,116566,1.29,1.33,1.2601,1.3,116566,0.0,1.0
2022-12-23,1.33,1.33,1.26,1.26,91873,1.33,1.33,1.26,1.26,91873,0.0,1.0
2022-12-27,1.31,1.37,1.31,1.37,58184,1.31,1.37,1.31,1.37,58184,0.0,1.0
2022-12-28,1.295,1.3201,1.29,1.31,51406,1.295,1.3201,1.29,1.31,51406,0.0,1.0
2022-12-29,1.28,1.3,1.26,1.29,79600,1.28,1.3,1.26,1.29,79600,0.0,1.0
2022-12-30,1.275,1.2899,1.26,1.28,118357,1.275,1.2899,1.26,1.28,118357,0.0,1.0
2023-01-03,1.27,1.3,1.25,1.26,63126,1.27,1.3,1.25,1.26,63126,0.0,1.0
2023-01-04,1.32,1.35,1.29,1.35,99438,1.32,1.35,1.29,1.35,99438,0.0,1.0
2023-01-05,1.48,1.49,1.29,1.34,308474,1.48,1.49,1.29,1.34,308474,0.0,1.0
2023-01-06,1.68,1.7,1.4934,1.51,401031,1.68,1.7,1.4934,1.51,401031,0.0,1.0
2023-01-09,1.64,1.75,1.62,1.69,184443,1.64,1.75,1.62,1.69,184443,0.0,1.0
2023-01-10,1.6727,1.6992,1.5703,1.65,97181,1.6727,1.6992,1.5703,1.65,97181,0.0,1.0
2023-01-11,1.71,1.7199,1.647,1.7,60473,1.71,1.7199,1.647,1.7,60473,0.0,1.0
2023-01-12,1.69,1.71,1.67,1.7,109572,1.69,1.71,1.67,1.7,109572,0.0,1.0
2023-01-13,1.7,1.72,1.61,1.65,125315,1.7,1.72,1.61,1.65,125315,0.0,1.0
2023-01-17,1.56,1.71,1.5,1.71,184464,1.56,1.71,1.5,1.71,184464,0.0,1.0
2023-01-18,1.63,1.71,1.54,1.56,111100,1.63,1.71,1.54,1.56,111100,0.0,1.0
2023-01-19,1.68,1.69,1.61,1.67,50534,1.68,1.69,1.61,1.67,50534,0.0,1.0
2023-01-20,1.66,1.6921,1.63,1.6921,38242,1.66,1.6921,1.63,1.6921,38242,0.0,1.0
2023-01-23,1.6699,1.69,1.6364,1.69,45634,1.6699,1.69,1.6364,1.69,45634,0.0,1.0
2023-01-24,1.645,1.7,1.61,1.69,109641,1.645,1.7,1.61,1.69,109641,0.0,1.0
2023-01-25,1.61,1.63,1.58,1.61,34760,1.61,1.63,1.58,1.61,34760,0.0,1.0
2023-01-26,1.605,1.64,1.58,1.6001,36456,1.605,1.64,1.58,1.6001,36456,0.0,1.0
2023-01-27,1.56,1.61,1.52,1.55,61022,1.56,1.61,1.52,1.55,61022,0.0,1.0
2023-01-30,1.58,1.6699,1.5306,1.55,62545,1.58,1.6699,1.5306,1.55,62545,0.0,1.0
2023-01-31,1.58,1.665,1.58,1.6,44687,1.58,1.665,1.58,1.6,44687,0.0,1.0
2023-02-01,1.59,1.61,1.55,1.6,40767,1.59,1.61,1.55,1.6,40767,0.0,1.0
2023-02-02,1.595,1.61,1.5701,1.61,47736,1.595,1.61,1.5701,1.61,47736,0.0,1.0
2023-02-03,1.56,1.6,1.55,1.6,72731,1.56,1.6,1.55,1.6,72731,0.0,1.0
2023-02-06,1.5,1.56,1.5,1.55,66644,1.5,1.56,1.5,1.55,66644,0.0,1.0
2023-02-07,1.45,1.49,1.44,1.48,44560,1.45,1.49,1.44,1.48,44560,0.0,1.0
2023-02-08,1.43,1.4999,1.41,1.49,34679,1.43,1.4999,1.41,1.49,34679,0.0,1.0
2023-02-09,1.38,1.43,1.38,1.43,40012,1.38,1.43,1.38,1.43,40012,0.0,1.0
2023-02-10,1.38,1.39,1.34,1.37,69164,1.38,1.39,1.34,1.37,69164,0.0,1.0
2023-02-13,1.4,1.44,1.34,1.36,53471,1.4,1.44,1.34,1.36,53471,0.0,1.0
2023-02-14,1.38,1.4,1.38,1.39,28215,1.38,1.4,1.38,1.39,28215,0.0,1.0
2023-02-15,1.42,1.42,1.3901,1.4,22146,1.42,1.42,1.3901,1.4,22146,0.0,1.0
2023-02-16,1.41,1.43,1.39,1.39,36545,1.41,1.43,1.39,1.39,36545,0.0,1.0
2023-02-17,1.39,1.41,1.39,1.39,46896,1.39,1.41,1.39,1.39,46896,0.0,1.0
2023-02-21,1.36,1.39,1.35,1.39,22886,1.36,1.39,1.35,1.39,22886,0.0,1.0
2023-02-22,1.32,1.38,1.32,1.35,34949,1.32,1.38,1.32,1.35,34949,0.0,1.0
2023-02-23,1.34,1.3704,1.32,1.32,45151,1.34,1.3704,1.32,1.32,45151,0.0,1.0
2023-02-24,1.3,1.35,1.3,1.32,38650,1.3,1.35,1.3,1.32,38650,0.0,1.0
2023-02-27,1.32,1.35,1.3,1.31,38124,1.32,1.35,1.3,1.31,38124,0.0,1.0
2023-02-28,1.34,1.3611,1.25,1.34,139393,1.34,1.3611,1.25,1.34,139393,0.0,1.0
2023-03-01,1.36,1.4,1.25,1.25,149753,1.36,1.4,1.25,1.25,149753,0.0,1.0
2023-03-02,1.4565,1.48,1.36,1.36,97234,1.4565,1.48,1.36,1.36,97234,0.0,1.0
2023-03-03,1.47,1.47,1.4,1.45,75002,1.47,1.47,1.4,1.45,75002,0.0,1.0
2023-03-06,1.44,1.47,1.42,1.46,32077,1.44,1.47,1.42,1.46,32077,0.0,1.0
2023-03-07,1.48,1.5,1.44,1.44,104903,1.48,1.5,1.44,1.44,104903,0.0,1.0
2023-03-08,1.42,1.4899,1.39,1.39,121144,1.42,1.4899,1.39,1.39,121144,0.0,1.0
2023-03-09,1.41,1.42,1.4,1.42,36243,1.41,1.42,1.4,1.42,36243,0.0,1.0
2023-03-10,1.29,1.4,1.26,1.4,94756,1.29,1.4,1.26,1.4,94756,0.0,1.0
2023-03-13,1.26,1.2899,1.25,1.25,69226,1.26,1.2899,1.25,1.25,69226,0.0,1.0
2023-03-14,1.26,1.29,1.26,1.27,40619,1.26,1.29,1.26,1.27,40619,0.0,1.0
2023-03-15,1.22,1.27,1.22,1.27,50633,1.22,1.27,1.22,1.27,50633,0.0,1.0
2023-03-16,1.23,1.2399,1.2,1.21,45690,1.23,1.2399,1.2,1.21,45690,0.0,1.0
2023-03-17,1.24,1.24,1.2,1.22,123661,1.24,1.24,1.2,1.22,123661,0.0,1.0
2023-03-20,1.25,1.3177,1.24,1.24,57322,1.25,1.3177,1.24,1.24,57322,0.0,1.0
2023-03-21,1.24,1.27,1.23,1.23,11911,1.24,1.27,1.23,1.23,11911,0.0,1.0
2023-03-22,1.21,1.26,1.21,1.25,34165,1.21,1.26,1.21,1.25,34165,0.0,1.0
2023-03-23,1.21,1.25,1.2,1.2,32404,1.21,1.25,1.2,1.2,32404,0.0,1.0
2023-03-24,1.22,1.23,1.2,1.2001,29995,1.22,1.23,1.2,1.2001,29995,0.0,1.0
2023-03-27,1.23,1.24,1.21,1.22,14993,1.23,1.24,1.21,1.22,14993,0.0,1.0
2023-03-28,1.22,1.24,1.22,1.22,11250,1.22,1.24,1.22,1.22,11250,0.0,1.0
2023-03-29,1.23,1.25,1.2201,1.24,22401,1.23,1.25,1.2201,1.24,22401,0.0,1.0
2023-03-30,1.26,1.28,1.22,1.22,22205,1.26,1.28,1.22,1.22,22205,0.0,1.0
2023-03-31,1.28,1.29,1.26,1.26,27784,1.28,1.29,1.26,1.26,27784,0.0,1.0
2023-04-03,1.29,1.33,1.26,1.26,80192,1.29,1.33,1.26,1.26,80192,0.0,1.0
2023-04-04,1.27,1.28,1.25,1.275,27214,1.27,1.28,1.25,1.275,27214,0.0,1.0
2023-04-05,1.24,1.27,1.23,1.25,35625,1.24,1.27,1.23,1.25,35625,0.0,1.0
2023-04-06,1.23,1.26,1.23,1.25,8436,1.23,1.26,1.23,1.25,8436,0.0,1.0
2023-04-10,1.27,1.27,1.23,1.23,27859,1.27,1.27,1.23,1.23,27859,0.0,1.0
2023-04-11,1.28,1.29,1.27,1.28,23801,1.28,1.29,1.27,1.28,23801,0.0,1.0
2023-04-12,1.21,1.28,1.21,1.28,40804,1.21,1.28,1.21,1.28,40804,0.0,1.0
2023-04-13,1.2213,1.24,1.21,1.21,47928,1.2213,1.24,1.21,1.21,47928,0.0,1.0
2023-04-14,1.2289,1.235,1.21,1.21,37980,1.2289,1.235,1.21,1.21,37980,0.0,1.0
2023-04-17,1.22,1.24,1.21,1.21,40321,1.22,1.24,1.21,1.21,40321,0.0,1.0
2023-04-18,1.22,1.2701,1.22,1.22,56899,1.22,1.2701,1.22,1.22,56899,0.0,1.0
2023-04-19,1.25,1.26,1.22,1.22,26481,1.25,1.26,1.22,1.22,26481,0.0,1.0
2023-04-20,1.2201,1.24,1.22,1.24,12977,1.2201,1.24,1.22,1.24,12977,0.0,1.0
2023-04-21,1.23,1.25,1.21,1.22,50936,1.23,1.25,1.21,1.22,50936,0.0,1.0
2023-04-24,1.56,1.83,1.35,1.44,9001818,1.56,1.83,1.35,1.44,9001818,0.0,1.0
2023-04-25,1.41,1.61,1.3401,1.56,1285436,1.41,1.61,1.3401,1.56,1285436,0.0,1.0
2023-04-26,1.34,1.39,1.31,1.33,610040,1.34,1.39,1.31,1.33,610040,0.0,1.0
2023-04-27,1.2578,1.34,1.22,1.31,458004,1.2578,1.34,1.22,1.31,458004,0.0,1.0
2023-04-28,1.25,1.28,1.23,1.25,209947,1.25,1.28,1.23,1.25,209947,0.0,1.0
2023-05-01,1.22,1.27,1.22,1.23,128558,1.22,1.27,1.22,1.23,128558,0.0,1.0
2023-05-02,1.27,1.27,1.22,1.22,142333,1.27,1.27,1.22,1.22,142333,0.0,1.0
2023-05-03,1.28,1.3,1.24,1.24,98991,1.28,1.3,1.24,1.24,98991,0.0,1.0
2023-05-04,1.26,1.28,1.2401,1.25,59564,1.26,1.28,1.2401,1.25,59564,0.0,1.0
2023-05-05,1.3,1.3,1.27,1.3,70109,1.3,1.3,1.27,1.3,70109,0.0,1.0
2023-05-08,1.28,1.3,1.25,1.3,54835,1.28,1.3,1.25,1.3,54835,0.0,1.0
2023-05-09,1.28,1.2989,1.25,1.26,87833,1.28,1.2989,1.25,1.26,87833,0.0,1.0
2023-05-10,1.28,1.29,1.23,1.27,137020,1.28,1.29,1.23,1.27,137020,0.0,1.0
2023-05-11,1.23,1.28,1.23,1.26,102424,1.23,1.28,1.23,1.26,102424,0.0,1.0
2023-05-12,1.23,1.26,1.22,1.22,70742,1.23,1.26,1.22,1.22,70742,0.0,1.0
2023-05-15,1.29,1.31,1.24,1.24,92935,1.29,1.31,1.24,1.24,92935,0.0,1.0
2023-05-16,1.32,1.32,1.28,1.28,49793,1.32,1.32,1.28,1.28,49793,0.0,1.0
2023-05-17,1.33,1.37,1.26,1.31,157536,1.33,1.37,1.26,1.31,157536,0.0,1.0
2023-05-18,1.34,1.35,1.31,1.35,30829,1.34,1.35,1.31,1.35,30829,0.0,1.0
2023-05-19,1.27,1.35,1.25,1.33,100974,1.27,1.35,1.25,1.33,100974,0.0,1.0
2023-05-22,1.34,1.37,1.26,1.28,102699,1.34,1.37,1.26,1.28,102699,0.0,1.0
2023-05-23,1.39,1.4008,1.33,1.34,76589,1.39,1.4008,1.33,1.34,76589,0.0,1.0
2023-05-24,1.38,1.4,1.36,1.39,67469,1.38,1.4,1.36,1.39,67469,0.0,1.0
2023-05-25,1.35,1.4,1.34,1.4,90571,1.35,1.4,1.34,1.4,90571,0.0,1.0
2023-05-26,1.36,1.37,1.3228,1.36,42233,1.36,1.37,1.3228,1.36,42233,0.0,1.0
2023-05-30,1.37,1.39,1.3201,1.35,72241,1.37,1.39,1.3201,1.35,72241,0.0,1.0
2023-05-31,1.36,1.38,1.36,1.365,34889,1.36,1.38,1.36,1.365,34889,0.0,1.0
2023-06-01,1.36,1.39,1.33,1.37,59076,1.36,1.39,1.33,1.37,59076,0.0,1.0
2023-06-02,1.36,1.39,1.35,1.35,89176,1.36,1.39,1.35,1.35,89176,0.0,1.0
2023-06-05,1.37,1.39,1.34,1.34,62442,1.37,1.39,1.34,1.34,62442,0.0,1.0
2023-06-06,1.37,1.39,1.3401,1.35,32296,1.37,1.39,1.3401,1.35,32296,0.0,1.0
2023-06-07,1.385,1.48,1.35,1.35,217728,1.385,1.48,1.35,1.35,217728,0.0,1.0
2023-06-08,1.36,1.4172,1.36,1.38,49694,1.36,1.4172,1.36,1.38,49694,0.0,1.0
2023-06-09,1.35,1.4,1.35,1.39,34944,1.35,1.4,1.35,1.39,34944,0.0,1.0
2023-06-12,1.34,1.38,1.3,1.35,70042,1.34,1.38,1.3,1.35,70042,0.0,1.0
2023-06-13,1.39,1.41,1.34,1.35,84220,1.39,1.41,1.34,1.35,84220,0.0,1.0
2023-06-14,1.385,1.41,1.34,1.41,82465,1.385,1.41,1.34,1.41,82465,0.0,1.0
2023-06-15,1.37,1.4,1.36,1.4,53604,1.37,1.4,1.36,1.4,53604,0.0,1.0
2023-06-16,1.35,1.39,1.35,1.38,109227,1.35,1.39,1.35,1.38,109227,0.0,1.0
2023-06-20,1.34,1.39,1.33,1.39,64643,1.34,1.39,1.33,1.39,64643,0.0,1.0
2023-06-21,1.33,1.38,1.33,1.38,29902,1.33,1.38,1.33,1.38,29902,0.0,1.0
2023-06-22,1.34,1.35,1.31,1.35,29230,1.34,1.35,1.31,1.35,29230,0.0,1.0
2023-06-23,1.32,1.3342,1.3,1.33,66035,1.32,1.3342,1.3,1.33,66035,0.0,1.0
2023-06-26,1.31,1.34,1.3,1.31,36139,1.31,1.34,1.3,1.31,36139,0.0,1.0
2023-06-27,1.31,1.34,1.3,1.34,49110,1.31,1.34,1.3,1.34,49110,0.0,1.0
2023-06-28,1.3,1.33,1.3,1.33,38923,1.3,1.33,1.3,1.33,38923,0.0,1.0
2023-06-29,1.32,1.3462,1.3,1.3462,10594,1.32,1.3462,1.3,1.3462,10594,0.0,1.0
2023-06-30,1.325,1.33,1.3,1.32,62625,1.325,1.33,1.3,1.32,62625,0.0,1.0
2023-07-03,1.335,1.3499,1.31,1.33,43463,1.335,1.3499,1.31,1.33,43463,0.0,1.0
2023-07-05,1.29,1.35,1.25,1.32,83586,1.29,1.35,1.25,1.32,83586,0.0,1.0
2023-07-06,1.28,1.3097,1.26,1.29,36273,1.28,1.3097,1.26,1.29,36273,0.0,1.0
2023-07-07,1.3,1.3099,1.25,1.25,37193,1.3,1.3099,1.25,1.25,37193,0.0,1.0
2023-07-10,1.27,1.32,1.26,1.3,32694,1.27,1.32,1.26,1.3,32694,0.0,1.0
2023-07-11,1.28,1.31,1.25,1.27,51809,1.28,1.31,1.25,1.27,51809,0.0,1.0
2023-07-12,1.28,1.3,1.28,1.2901,13378,1.28,1.3,1.28,1.2901,13378,0.0,1.0
2023-07-13,1.29,1.31,1.27,1.28,90928,1.29,1.31,1.27,1.28,90928,0.0,1.0
2023-07-14,1.27,1.31,1.27,1.31,37511,1.27,1.31,1.27,1.31,37511,0.0,1.0
2023-07-17,1.28,1.3111,1.265,1.27,33962,1.28,1.3111,1.265,1.27,33962,0.0,1.0
2023-07-18,1.32,1.32,1.29,1.29,78301,1.32,1.32,1.29,1.29,78301,0.0,1.0
2023-07-19,1.295,1.32,1.29,1.3,30749,1.295,1.32,1.29,1.3,30749,0.0,1.0
2023-07-20,1.28,1.31,1.26,1.3,35705,1.28,1.31,1.26,1.3,35705,0.0,1.0
2023-07-21,1.26,1.2887,1.26,1.28,21762,1.26,1.2887,1.26,1.28,21762,0.0,1.0
2023-07-24,1.28,1.29,1.25,1.25,80389,1.28,1.29,1.25,1.25,80389,0.0,1.0
2023-07-25,1.28,1.3,1.26,1.26,45729,1.28,1.3,1.26,1.26,45729,0.0,1.0
2023-07-26,1.31,1.31,1.27,1.28,28145,1.31,1.31,1.27,1.28,28145,0.0,1.0
2023-07-27,1.26,1.2856,1.25,1.2844,40576,1.26,1.2856,1.25,1.2844,40576,0.0,1.0
2023-07-28,1.26,1.29,1.25,1.28,37051,1.26,1.29,1.25,1.28,37051,0.0,1.0
2023-07-31,1.27,1.29,1.25,1.26,26504,1.27,1.29,1.25,1.26,26504,0.0,1.0
2023-08-01,1.27,1.29,1.255,1.28,38934,1.27,1.29,1.255,1.28,38934,0.0,1.0
2023-08-02,1.24,1.26,1.23,1.26,145866,1.24,1.26,1.23,1.26,145866,0.0,1.0
2023-08-03,1.22,1.26,1.22,1.23,39711,1.22,1.26,1.22,1.23,39711,0.0,1.0
2023-08-04,1.23,1.25,1.22,1.23,43697,1.23,1.25,1.22,1.23,43697,0.0,1.0
2023-08-07,1.22,1.24,1.22,1.23,37684,1.22,1.24,1.22,1.23,37684,0.0,1.0
2023-08-08,1.23,1.25,1.21,1.22,134633,1.23,1.25,1.21,1.22,134633,0.0,1.0
2023-08-09,1.18,1.21,1.14,1.2,185169,1.18,1.21,1.14,1.2,185169,0.0,1.0
2023-08-10,1.16,1.18,1.13,1.18,95912,1.16,1.18,1.13,1.18,95912,0.0,1.0
2023-08-11,1.2,1.2,1.17,1.18,126777,1.2,1.2,1.17,1.18,126777,0.0,1.0
2023-08-14,1.17,1.2,1.16,1.18,27733,1.17,1.2,1.16,1.18,27733,0.0,1.0
2023-08-15,1.14,1.2,1.13,1.2,36458,1.14,1.2,1.13,1.2,36458,0.0,1.0
2023-08-16,1.11,1.165,1.1,1.13,191333,1.11,1.165,1.1,1.13,191333,0.0,1.0
2023-08-17,1.12,1.13,1.1,1.1,50217,1.12,1.13,1.1,1.1,50217,0.0,1.0
2023-08-18,1.11,1.13,1.1,1.11,38487,1.11,1.13,1.1,1.11,38487,0.0,1.0
2023-08-21,1.09,1.1399,1.06,1.11,83828,1.09,1.1399,1.06,1.11,83828,0.0,1.0
2023-08-22,1.08,1.12,1.08,1.12,32035,1.08,1.12,1.08,1.12,32035,0.0,1.0
2023-08-23,1.085,1.11,1.08,1.08,64774,1.085,1.11,1.08,1.08,64774,0.0,1.0
2023-08-24,1.09,1.105,1.08,1.1,44254,1.09,1.105,1.08,1.1,44254,0.0,1.0
2023-08-25,1.1,1.11,1.0887,1.1,40451,1.1,1.11,1.0887,1.1,40451,0.0,1.0
2023-08-28,1.1,1.11,1.08,1.09,36858,1.1,1.11,1.08,1.09,36858,0.0,1.0
2023-08-29,1.13,1.14,1.09,1.1,31480,1.13,1.14,1.09,1.1,31480,0.0,1.0
2023-08-30,1.09,1.13,1.09,1.12,33522,1.09,1.13,1.09,1.12,33522,0.0,1.0
2023-08-31,1.09,1.11,1.09,1.09,32376,1.09,1.11,1.09,1.09,32376,0.0,1.0
2023-09-01,1.1,1.1291,1.08,1.08,36074,1.1,1.1291,1.08,1.08,36074,0.0,1.0
2023-09-05,1.13,1.15,1.09,1.09,109650,1.13,1.15,1.09,1.09,109650,0.0,1.0
2023-09-06,1.13,1.14,1.12,1.12,10732,1.13,1.14,1.12,1.12,10732,0.0,1.0
2023-09-07,1.14,1.1604,1.1101,1.14,108001,1.14,1.1604,1.1101,1.14,108001,0.0,1.0
2023-09-08,1.17,1.18,1.14,1.15,63100,1.17,1.18,1.14,1.15,63100,0.0,1.0
2023-09-11,1.15,1.2001,1.15,1.17,65539,1.15,1.2001,1.15,1.17,65539,0.0,1.0
2023-09-12,1.16,1.2,1.15,1.15,59607,1.16,1.2,1.15,1.15,59607,0.0,1.0
2023-09-13,1.17,1.2,1.15,1.15,49422,1.17,1.2,1.15,1.15,49422,0.0,1.0
2023-09-14,1.18,1.2,1.17,1.18,60805,1.18,1.2,1.17,1.18,60805,0.0,1.0
2023-09-15,1.17,1.2,1.15,1.16,123035,1.17,1.2,1.15,1.16,123035,0.0,1.0
2023-09-18,1.16,1.16,1.15,1.16,46685,1.16,1.16,1.15,1.16,46685,0.0,1.0
2023-09-19,1.15,1.16,1.14,1.14,16028,1.15,1.16,1.14,1.14,16028,0.0,1.0
2023-09-20,1.11,1.15,1.11,1.12,53149,1.11,1.15,1.11,1.12,53149,0.0,1.0
2023-09-21,1.12,1.12,1.11,1.11,15364,1.12,1.12,1.11,1.11,15364,0.0,1.0
2023-09-22,1.12,1.1405,1.11,1.14,30829,1.12,1.1405,1.11,1.14,30829,0.0,1.0
2023-09-25,1.11,1.13,1.1,1.1,27848,1.11,1.13,1.1,1.1,27848,0.0,1.0
2023-09-26,1.0,1.16,0.99,1.1,285900,1.0,1.16,0.99,1.1,285900,0.0,1.0
2023-09-27,1.08,1.1201,1.02,1.06,236362,1.08,1.1201,1.02,1.06,236362,0.0,1.0
2023-09-28,1.13,1.17,1.08,1.08,156763,1.13,1.17,1.08,1.08,156763,0.0,1.0
2023-09-29,1.18,1.19,1.11,1.15,75956,1.18,1.19,1.11,1.15,75956,0.0,1.0
2023-10-02,1.14,1.15,1.1,1.15,70250,1.14,1.15,1.1,1.15,70250,0.0,1.0
2023-10-03,1.13,1.15,1.1,1.12,17808,1.13,1.15,1.1,1.12,17808,0.0,1.0
2023-10-04,1.15,1.17,1.1106,1.12,19600,1.15,1.17,1.1106,1.12,19600,0.0,1.0
2023-10-05,1.15,1.17,1.14,1.17,32731,1.15,1.17,1.14,1.17,32731,0.0,1.0
2023-10-06,1.15,1.17,1.14,1.15,21325,1.15,1.17,1.14,1.15,21325,0.0,1.0
2023-10-09,1.12,1.1613,1.12,1.121,24216,1.12,1.1613,1.12,1.121,24216,0.0,1.0
2023-10-10,1.14,1.17,1.13,1.13,5773,1.14,1.17,1.13,1.13,5773,0.0,1.0
2023-10-11,1.1,1.1499,1.08,1.11,56837,1.1,1.1499,1.08,1.11,56837,0.0,1.0
2023-10-12,1.12,1.12,1.09,1.09,26242,1.12,1.12,1.09,1.09,26242,0.0,1.0
2023-10-13,1.11,1.1242,1.1,1.1,24100,1.11,1.1242,1.1,1.1,24100,0.0,1.0
2023-10-16,1.11,1.14,1.09,1.09,23333,1.11,1.14,1.09,1.09,23333,0.0,1.0
2023-10-17,1.09,1.13,1.08,1.1,116028,1.09,1.13,1.08,1.1,116028,0.0,1.0
2023-10-18,1.06,1.0999,1.05,1.08,45861,1.06,1.0999,1.05,1.08,45861,0.0,1.0
2023-10-19,1.04,1.08,1.04,1.05,26176,1.04,1.08,1.04,1.05,26176,0.0,1.0
2023-10-20,1.05,1.1,1.02,1.04,42978,1.05,1.1,1.02,1.04,42978,0.0,1.0
2023-10-23,1.02,1.0799,1.02,1.04,20260,1.02,1.0799,1.02,1.04,20260,0.0,1.0
2023-10-24,1.01,1.0465,0.9997,1.03,92939,1.01,1.0465,0.9997,1.03,92939,0.0,1.0
2023-10-25,1.02,1.05,1.0,1.0,41816,1.02,1.05,1.0,1.0,41816,0.0,1.0
2023-10-26,0.98,1.04,0.98,1.01,117697,0.98,1.04,0.98,1.01,117697,0.0,1.0
2023-10-27,0.98,1.03,0.98,1.0,30942,0.98,1.03,0.98,1.0,30942,0.0,1.0
2023-10-30,1.0,1.02,0.9569,0.98,92023,1.0,1.02,0.9569,0.98,92023,0.0,1.0
2023-10-31,1.0199,1.02,0.97,0.9856,20227,1.0199,1.02,0.97,0.9856,20227,0.0,1.0
2023-11-01,0.98,1.02,0.98,1.02,17506,0.98,1.02,0.98,1.02,17506,0.0,1.0
2023-11-02,1.0,1.02,0.98,0.98,12868,1.0,1.02,0.98,0.98,12868,0.0,1.0
2023-11-03,1.01,1.02,0.9985,1.0,20276,1.01,1.02,0.9985,1.0,20276,0.0,1.0
2023-11-06,1.01,1.02,1.0019,1.01,16803,1.01,1.02,1.0019,1.01,16803,0.0,1.0
2023-11-07,1.0,1.04,1.0,1.01,65979,1.0,1.04,1.0,1.01,65979,0.0,1.0
2023-11-08,1.07,1.0801,1.0,1.03,188369,1.07,1.0801,1.0,1.03,188369,0.0,1.0
2023-11-09,1.05,1.08,1.04,1.08,24155,1.05,1.08,1.04,1.08,24155,0.0,1.0
2023-11-10,1.05,1.07,1.03,1.03,19020,1.05,1.07,1.03,1.03,19020,0.0,1.0
2023-11-13,1.07,1.08,1.04,1.08,39675,1.07,1.08,1.04,1.08,39675,0.0,1.0
2023-11-14,1.07,1.08,1.04,1.05,77669,1.07,1.08,1.04,1.05,77669,0.0,1.0
2023-11-15,1.07,1.08,1.0599,1.06,26657,1.07,1.08,1.0599,1.06,26657,0.0,1.0
2023-11-16,1.05,1.07,1.05,1.0623,33836,1.05,1.07,1.05,1.0623,33836,0.0,1.0
2023-11-17,1.06,1.06,1.04,1.05,27157,1.06,1.06,1.04,1.05,27157,0.0,1.0
2023-11-20,1.05,1.06,1.04,1.05,36780,1.05,1.06,1.04,1.05,36780,0.0,1.0
2023-11-21,1.05,1.06,1.0422,1.05,26291,1.05,1.06,1.0422,1.05,26291,0.0,1.0
2023-11-22,1.04,1.05,1.04,1.05,15669,1.04,1.05,1.04,1.05,15669,0.0,1.0
2023-11-24,1.07,1.08,1.04,1.04,20984,1.07,1.08,1.04,1.04,20984,0.0,1.0
2023-11-27,1.06,1.11,1.04,1.04,156566,1.06,1.11,1.04,1.04,156566,0.0,1.0
2023-11-28,1.06,1.09,1.05,1.05,20980,1.06,1.09,1.05,1.05,20980,0.0,1.0
2023-11-29,1.09,1.11,1.04,1.04,111058,1.09,1.11,1.04,1.04,111058,0.0,1.0
2023-11-30,1.06,1.0799,1.06,1.06,23047,1.06,1.0799,1.06,1.06,23047,0.0,1.0
2023-12-01,1.07,1.07,1.05,1.05,41974,1.07,1.07,1.05,1.05,41974,0.0,1.0
2023-12-04,1.04,1.08,1.04,1.05,66036,1.04,1.08,1.04,1.05,66036,0.0,1.0
2023-12-05,1.05,1.05,1.04,1.04,13676,1.05,1.05,1.04,1.04,13676,0.0,1.0
2023-12-06,1.03,1.0594,1.02,1.04,91299,1.03,1.0594,1.02,1.04,91299,0.0,1.0
2023-12-07,1.04,1.05,1.02,1.02,33019,1.04,1.05,1.02,1.02,33019,0.0,1.0
2023-12-08,1.05,1.05,1.03,1.03,22870,1.05,1.05,1.03,1.03,22870,0.0,1.0
2023-12-11,1.03,1.05,1.03,1.04,23991,1.03,1.05,1.03,1.04,23991,0.0,1.0
2023-12-12,1.03,1.04,1.0,1.03,140082,1.03,1.04,1.0,1.03,140082,0.0,1.0
2023-12-13,1.07,1.1,1.02,1.02,68875,1.07,1.1,1.02,1.02,68875,0.0,1.0
2023-12-14,1.07,1.08,1.0566,1.07,31426,1.07,1.08,1.0566,1.07,31426,0.0,1.0
2023-12-15,1.05,1.06,1.05,1.06,13569,1.05,1.06,1.05,1.06,13569,0.0,1.0
2023-12-18,1.03,1.07,1.03,1.05,45668,1.03,1.07,1.03,1.05,45668,0.0,1.0
2023-12-19,1.05,1.05,1.03,1.05,29776,1.05,1.05,1.03,1.05,29776,0.0,1.0
2023-12-20,1.05,1.06,1.04,1.05,50064,1.05,1.06,1.04,1.05,50064,0.0,1.0
2023-12-21,1.04,1.06,1.03,1.06,74652,1.04,1.06,1.03,1.06,74652,0.0,1.0
2023-12-22,1.07,1.07,1.04,1.0412,51004,1.07,1.07,1.04,1.0412,51004,0.0,1.0
2023-12-26,1.07,1.08,1.04,1.04,36814,1.07,1.08,1.04,1.04,36814,0.0,1.0
2023-12-27,1.055,1.08,1.05,1.06,59288,1.055,1.08,1.05,1.06,59288,0.0,1.0
2023-12-28,1.04,1.05,1.03,1.05,81004,1.04,1.05,1.03,1.05,81004,0.0,1.0
2023-12-29,1.05,1.055,1.0195,1.04,108593,1.05,1.055,1.0195,1.04,108593,0.0,1.0
2024-01-02,1.05,1.06,1.03,1.03,37079,1.05,1.06,1.03,1.03,37079,0.0,1.0
2024-01-03,1.04,1.06,1.03,1.06,33290,1.04,1.06,1.03,1.06,33290,0.0,1.0
2024-01-04,1.04,1.05,1.03,1.03,32940,1.04,1.05,1.03,1.03,32940,0.0,1.0
2024-01-05,1.039,1.04,1.03,1.03,10631,1.039,1.04,1.03,1.03,10631,0.0,1.0
2024-01-08,1.07,1.07,1.02,1.02,112773,1.07,1.07,1.02,1.02,112773,0.0,1.0
2024-01-09,1.07,1.087,1.03,1.07,77505,1.07,1.087,1.03,1.07,77505,0.0,1.0
2024-01-10,1.04,1.07,1.04,1.07,13438,1.04,1.07,1.04,1.07,13438,0.0,1.0
2024-01-11,1.04,1.0565,1.04,1.04,33304,1.04,1.0565,1.04,1.04,33304,0.0,1.0
2024-01-12,1.03,1.05,1.03,1.04,20076,1.03,1.05,1.03,1.04,20076,0.0,1.0
2024-01-16,1.02,1.05,1.02,1.02,38430,1.02,1.05,1.02,1.02,38430,0.0,1.0
2024-01-17,1.03,1.04,1.02,1.02,13470,1.03,1.04,1.02,1.02,13470,0.0,1.0
2024-01-18,1.02,1.0327,1.0117,1.02,16288,1.02,1.0327,1.0117,1.02,16288,0.0,1.0
2024-01-19,1.02,1.03,1.01,1.012,42302,1.02,1.03,1.01,1.012,42302,0.0,1.0
2024-01-22,1.03,1.04,1.01,1.01,31562,1.03,1.04,1.01,1.01,31562,0.0,1.0
2024-01-23,1.04,1.06,1.02,1.05,74073,1.04,1.06,1.02,1.05,74073,0.0,1.0
2024-01-24,1.06,1.06,1.03,1.03,78904,1.06,1.06,1.03,1.03,78904,0.0,1.0
2024-01-25,1.03,1.05,1.03,1.05,24528,1.03,1.05,1.03,1.05,24528,0.0,1.0
2024-01-26,1.02,1.04,1.02,1.02,8144,1.02,1.04,1.02,1.02,8144,0.0,1.0
2024-01-29,1.04,1.04,1.02,1.02,32760,1.04,1.04,1.02,1.02,32760,0.0,1.0
2024-01-30,1.02,1.04,1.02,1.02,14581,1.02,1.04,1.02,1.02,14581,0.0,1.0
2024-01-31,1.07,1.08,1.03,1.04,128663,1.07,1.08,1.03,1.04,128663,0.0,1.0
2024-02-01,1.06,1.09,1.055,1.08,34076,1.06,1.09,1.055,1.08,34076,0.0,1.0
2024-02-02,1.07,1.07,1.04,1.04,28550,1.07,1.07,1.04,1.04,28550,0.0,1.0
2024-02-05,1.15,1.19,1.05,1.05,360760,1.15,1.19,1.05,1.05,360760,0.0,1.0
2024-02-06,1.175,1.18,1.15,1.17,96469,1.175,1.18,1.15,1.17,96469,0.0,1.0
2024-02-07,1.16,1.19,1.15,1.19,76796,1.16,1.19,1.15,1.19,76796,0.0,1.0
2024-02-08,1.16,1.1871,1.15,1.17,63079,1.16,1.1871,1.15,1.17,63079,0.0,1.0
2024-02-09,1.17,1.1795,1.1301,1.15,52959,1.17,1.1795,1.1301,1.15,52959,0.0,1.0
2024-02-12,1.17,1.18,1.16,1.18,27274,1.17,1.18,1.16,1.18,27274,0.0,1.0
2024-02-13,1.13,1.18,1.13,1.15,58531,1.13,1.18,1.13,1.15,58531,0.0,1.0
2024-02-14,1.12,1.13,1.1,1.13,34165,1.12,1.13,1.1,1.13,34165,0.0,1.0
2024-02-15,1.135,1.14,1.11,1.11,29227,1.135,1.14,1.11,1.11,29227,0.0,1.0
2024-02-16,1.125,1.15,1.12,1.13,66927,1.125,1.15,1.12,1.13,66927,0.0,1.0
2024-02-20,1.09,1.13,1.09,1.12,58314,1.09,1.13,1.09,1.12,58314,0.0,1.0
2024-02-21,1.11,1.13,1.1,1.12,27763,1.11,1.13,1.1,1.12,27763,0.0,1.0
2024-02-22,1.08,1.1,1.07,1.1,39965,1.08,1.1,1.07,1.1,39965,0.0,1.0
2024-02-23,1.09,1.1072,1.07,1.08,67876,1.09,1.1072,1.07,1.08,67876,0.0,1.0
2024-02-26,1.09,1.1,1.08,1.08,23406,1.09,1.1,1.08,1.08,23406,0.0,1.0
2024-02-27,1.11,1.15,1.09,1.1,51791,1.11,1.15,1.09,1.1,51791,0.0,1.0
2024-02-28,1.11,1.11,1.0805,1.11,115011,1.11,1.11,1.0805,1.11,115011,0.0,1.0
2024-02-29,1.09,1.11,1.09,1.1,43020,1.09,1.11,1.09,1.1,43020,0.0,1.0
2024-03-01,1.16,1.1799,1.09,1.09,172724,1.16,1.1799,1.09,1.09,172724,0.0,1.0
2024-03-04,1.16,1.18,1.1406,1.15,36199,1.16,1.18,1.1406,1.15,36199,0.0,1.0
2024-03-05,1.16,1.1698,1.13,1.16,26505,1.16,1.1698,1.13,1.16,26505,0.0,1.0
2024-03-06,1.12,1.15,1.12,1.14,12316,1.12,1.15,1.12,1.14,12316,0.0,1.0
2024-03-07,1.14,1.14,1.11,1.11,43145,1.14,1.14,1.11,1.11,43145,0.0,1.0
2024-03-08,1.165,1.17,1.11,1.14,38716,1.165,1.17,1.11,1.14,38716,0.0,1.0
2024-03-11,1.17,1.17,1.12,1.15,107757,1.17,1.17,1.12,1.15,107757,0.0,1.0
2024-03-12,1.1,1.18,1.09,1.18,284205,1.1,1.18,1.09,1.18,284205,0.0,1.0
2024-03-13,1.09,1.16,1.09,1.16,308734,1.09,1.16,1.09,1.16,308734,0.0,1.0
2024-03-14,1.095,1.11,1.045,1.09,281307,1.095,1.11,1.045,1.09,281307,0.0,1.0
2024-03-15,1.15,1.15,1.09,1.1,109873,1.15,1.15,1.09,1.1,109873,0.0,1.0
2024-03-18,1.09,1.14,1.06,1.07,177048,1.09,1.14,1.06,1.07,177048,0.0,1.0
2024-03-19,1.09,1.11,1.08,1.08,25943,1.09,1.11,1.08,1.08,25943,0.0,1.0
2024-03-20,1.15,1.16,1.08,1.09,207100,1.15,1.16,1.08,1.09,207100,0.0,1.0
2024-03-21,1.13,1.17,1.13,1.16,45098,1.13,1.17,1.13,1.16,45098,0.0,1.0
2024-03-22,1.14,1.15,1.1,1.1,81918,1.14,1.15,1.1,1.1,81918,0.0,1.0
2024-03-25,1.15,1.1696,1.11,1.11,34828,1.15,1.1696,1.11,1.11,34828,0.0,1.0
2024-03-26,1.2,1.24,1.15,1.16,188344,1.2,1.24,1.15,1.16,188344,0.0,1.0
2024-03-27,1.22,1.25,1.21,1.22,83382,1.22,1.25,1.21,1.22,83382,0.0,1.0
2024-03-28,1.21,1.25,1.21,1.25,34763,1.21,1.25,1.21,1.25,34763,0.0,1.0
2024-04-01,1.22,1.24,1.16,1.19,63775,1.22,1.24,1.16,1.19,63775,0.0,1.0
2024-04-02,1.23,1.23,1.19,1.22,67583,1.23,1.23,1.19,1.22,67583,0.0,1.0
2024-04-03,1.25,1.29,1.21,1.22,67539,1.25,1.29,1.21,1.22,67539,0.0,1.0
2024-04-04,1.23,1.25,1.21,1.25,24894,1.23,1.25,1.21,1.25,24894,0.0,1.0
2024-04-05,1.2396,1.27,1.22,1.22,18348,1.2396,1.27,1.22,1.22,18348,0.0,1.0
2024-04-08,1.225,1.24,1.21,1.23,70262,1.225,1.24,1.21,1.23,70262,0.0,1.0
2024-04-09,1.22,1.25,1.21,1.25,44943,1.22,1.25,1.21,1.25,44943,0.0,1.0
2024-04-10,1.17,1.22,1.15,1.21,93446,1.17,1.22,1.15,1.21,93446,0.0,1.0
2024-04-11,1.1703,1.1852,1.17,1.17,26484,1.1703,1.1852,1.17,1.17,26484,0.0,1.0
2024-04-12,1.14,1.18,1.14,1.16,31624,1.14,1.18,1.14,1.16,31624,0.0,1.0
2024-04-15,1.14,1.16,1.14,1.14,8975,1.14,1.16,1.14,1.14,8975,0.0,1.0
2024-04-16,1.1,1.1499,1.1,1.14,58085,1.1,1.1499,1.1,1.14,58085,0.0,1.0
2024-04-17,1.12,1.13,1.1,1.1,45626,1.12,1.13,1.1,1.1,45626,0.0,1.0
2024-04-18,1.12,1.15,1.11,1.11,12831,1.12,1.15,1.11,1.11,12831,0.0,1.0
2024-04-19,1.12,1.17,1.11,1.135,73950,1.12,1.17,1.11,1.135,73950,0.0,1.0
2024-04-22,1.13,1.15,1.11,1.11,19822,1.13,1.15,1.11,1.11,19822,0.0,1.0
2024-04-23,1.15,1.15,1.13,1.1399,15972,1.15,1.15,1.13,1.1399,15972,0.0,1.0
2024-04-24,1.15,1.16,1.14,1.14,35786,1.15,1.16,1.14,1.14,35786,0.0,1.0
2024-04-25,1.1501,1.16,1.13,1.13,21701,1.1501,1.16,1.13,1.13,21701,0.0,1.0
2024-04-26,1.24,1.2699,1.1777,1.18,153213,1.24,1.2699,1.1777,1.18,153213,0.0,1.0
2024-04-29,1.27,1.3,1.25,1.25,160987,1.27,1.3,1.25,1.25,160987,0.0,1.0
2024-04-30,1.26,1.3,1.25,1.27,52029,1.26,1.3,1.25,1.27,52029,0.0,1.0
2024-05-01,1.24,1.262,1.23,1.25,99135,1.24,1.262,1.23,1.25,99135,0.0,1.0
2024-05-02,1.255,1.27,1.23,1.23,46540,1.255,1.27,1.23,1.23,46540,0.0,1.0
2024-05-03,1.25,1.2785,1.25,1.25,27736,1.25,1.2785,1.25,1.25,27736,0.0,1.0
2024-05-06,1.27,1.3,1.2481,1.26,90894,1.27,1.3,1.2481,1.26,90894,0.0,1.0
2024-05-07,1.28,1.3,1.26,1.28,77928,1.28,1.3,1.26,1.28,77928,0.0,1.0
2024-05-08,1.3,1.33,1.25,1.25,135204,1.3,1.33,1.25,1.25,135204,0.0,1.0
2024-05-09,1.3062,1.34,1.2956,1.32,74604,1.3062,1.34,1.2956,1.32,74604,0.0,1.0
2024-05-10,1.27,1.33,1.24,1.32,77961,1.27,1.33,1.24,1.32,77961,0.0,1.0
2024-05-13,1.24,1.2849,1.24,1.26,42925,1.24,1.2849,1.24,1.26,42925,0.0,1.0
2024-05-14,1.21,1.25,1.18,1.24,108556,1.21,1.25,1.18,1.24,108556,0.0,1.0
2024-05-15,1.22,1.23,1.2,1.21,53177,1.22,1.23,1.2,1.21,53177,0.0,1.0
2024-05-16,1.21,1.22,1.21,1.22,98505,1.21,1.22,1.21,1.22,98505,0.0,1.0
2024-05-17,1.21,1.23,1.2,1.2,37311,1.21,1.23,1.2,1.2,37311,0.0,1.0
2024-05-20,1.2,1.23,1.2,1.22,134119,1.2,1.23,1.2,1.22,134119,0.0,1.0
2024-05-21,1.1943,1.21,1.17,1.21,40209,1.1943,1.21,1.17,1.21,40209,0.0,1.0
2024-05-22,1.16,1.21,1.16,1.17,70294,1.16,1.21,1.16,1.17,70294,0.0,1.0
2024-05-23,1.1329,1.2,1.11,1.15,93975,1.1329,1.2,1.11,1.15,93975,0.0,1.0
2024-05-24,1.18,1.18,1.16,1.16,29578,1.18,1.18,1.16,1.16,29578,0.0,1.0
2024-05-28,1.17,1.2097,1.17,1.18,21563,1.17,1.2097,1.17,1.18,21563,0.0,1.0
2024-05-29,1.12,1.1797,1.12,1.16,40989,1.12,1.1797,1.12,1.16,40989,0.0,1.0
2024-05-30,1.11,1.16,1.11,1.13,65346,1.11,1.16,1.11,1.13,65346,0.0,1.0
2024-05-31,1.12,1.18,1.11,1.12,55526,1.12,1.18,1.11,1.12,55526,0.0,1.0
2024-06-03,1.11,1.15,1.1,1.15,48115,1.11,1.15,1.1,1.15,48115,0.0,1.0
2024-06-04,1.09,1.1562,1.07,1.1,59160,1.09,1.1562,1.07,1.1,59160,0.0,1.0
2024-06-05,1.1,1.12,1.07,1.12,39854,1.1,1.12,1.07,1.12,39854,0.0,1.0
2024-06-06,1.07,1.08,1.05,1.08,86755,1.07,1.08,1.05,1.08,86755,0.0,1.0
2024-06-07,1.0799,1.08,1.06,1.08,10561,1.0799,1.08,1.06,1.08,10561,0.0,1.0
2024-06-10,1.09,1.1,1.07,1.07,32950,1.09,1.1,1.07,1.07,32950,0.0,1.0
2024-06-11,1.07,1.1,1.06,1.09,45784,1.07,1.1,1.06,1.09,45784,0.0,1.0
2024-06-12,1.0699,1.08,1.05,1.07,129931,1.0699,1.08,1.05,1.07,129931,0.0,1.0
2024-06-13,1.05,1.06,1.035,1.06,68664,1.05,1.06,1.035,1.06,68664,0.0,1.0
2024-06-14,1.045,1.08,1.02,1.04,103004,1.045,1.08,1.02,1.04,103004,0.0,1.0
2024-06-17,1.06,1.08,1.02,1.04,75279,1.06,1.08,1.02,1.04,75279,0.0,1.0
2024-06-18,1.06,1.08,1.04,1.06,42832,1.06,1.08,1.04,1.06,42832,0.0,1.0
2024-06-20,1.07,1.09,1.02,1.03,73597,1.07,1.09,1.02,1.03,73597,0.0,1.0
2024-06-21,1.06,1.0697,1.02,1.04,78019,1.06,1.0697,1.02,1.04,78019,0.0,1.0
2024-06-24,1.06,1.08,1.02,1.03,34497,1.06,1.08,1.02,1.03,34497,0.0,1.0
2024-06-25,1.05,1.07,1.02,1.04,26087,1.05,1.07,1.02,1.04,26087,0.0,1.0
2024-06-26,1.03,1.06,1.02,1.02,17725,1.03,1.06,1.02,1.02,17725,0.0,1.0
2024-06-27,1.06,1.06,1.02,1.02,32705,1.06,1.06,1.02,1.02,32705,0.0,1.0
2024-06-28,1.07,1.1031,1.03,1.05,52888,1.07,1.1031,1.03,1.05,52888,0.0,1.0
2024-07-01,1.08,1.13,1.0311,1.08,163298,1.08,1.13,1.0311,1.08,163298,0.0,1.0
2024-07-02,1.07,1.1,1.03,1.09,40955,1.07,1.1,1.03,1.09,40955,0.0,1.0
2024-07-03,1.055,1.06,1.04,1.06,25917,1.055,1.06,1.04,1.06,25917,0.0,1.0
2024-07-05,1.04,1.06,1.03,1.06,25986,1.04,1.06,1.03,1.06,25986,0.0,1.0
2024-07-08,1.04,1.08,1.02,1.03,69635,1.04,1.08,1.02,1.03,69635,0.0,1.0
2024-07-09,1.05,1.08,1.0248,1.06,22306,1.05,1.08,1.0248,1.06,22306,0.0,1.0
2024-07-10,1.02,1.05,1.02,1.04,36926,1.02,1.05,1.02,1.04,36926,0.0,1.0
2024-07-11,1.05,1.11,1.02,1.02,66060,1.05,1.11,1.02,1.02,66060,0.0,1.0
2024-07-12,1.05,1.07,1.04,1.05,66668,1.05,1.07,1.04,1.05,66668,0.0,1.0
2024-07-15,1.06,1.08,1.04,1.04,35307,1.06,1.08,1.04,1.04,35307,0.0,1.0
2024-07-16,1.1,1.11,1.06,1.08,33871,1.1,1.11,1.06,1.08,33871,0.0,1.0
2024-07-17,1.07,1.1,1.06,1.08,19778,1.07,1.1,1.06,1.08,19778,0.0,1.0
2024-07-18,1.04,1.05,1.03,1.05,30515,1.04,1.05,1.03,1.05,30515,0.0,1.0
2024-07-19,1.06,1.07,1.02,1.04,114831,1.06,1.07,1.02,1.04,114831,0.0,1.0
2024-07-22,1.07,1.09,1.0575,1.09,23575,1.07,1.09,1.0575,1.09,23575,0.0,1.0
2024-07-23,1.03,1.07,1.03,1.05,20144,1.03,1.07,1.03,1.05,20144,0.0,1.0
2024-07-24,1.065,1.07,1.0423,1.05,8813,1.065,1.07,1.0423,1.05,8813,0.0,1.0
2024-07-25,1.03,1.065,1.03,1.065,49263,1.03,1.065,1.03,1.065,49263,0.0,1.0
2024-07-26,1.04,1.07,1.03,1.065,50151,1.04,1.07,1.03,1.065,50151,0.0,1.0
2024-07-29,1.02,1.04,1.02,1.03,10514,1.02,1.04,1.02,1.03,10514,0.0,1.0
2024-07-30,1.02,1.03,1.01,1.03,58501,1.02,1.03,1.01,1.03,58501,0.0,1.0
2024-07-31,1.0301,1.05,1.0101,1.02,13097,1.0301,1.05,1.0101,1.02,13097,0.0,1.0
2024-08-01,1.05,1.08,1.012,1.02,119385,1.05,1.08,1.012,1.02,119385,0.0,1.0
2024-08-02,1.03,1.045,1.01,1.02,101873,1.03,1.045,1.01,1.02,101873,0.0,1.0
2024-08-05,0.9651,1.025,0.91,1.01,155773,0.9651,1.025,0.91,1.01,155773,0.0,1.0
2024-08-06,0.9701,0.9899,0.9651,0.9651,76118,0.9701,0.9899,0.9651,0.9651,76118,0.0,1.0
2024-08-07,0.981,1.05,0.97,1.05,220945,0.981,1.05,0.97,1.05,220945,0.0,1.0
2024-08-08,0.99,0.99,0.965,0.99,90346,0.99,0.99,0.965,0.99,90346,0.0,1.0
2024-08-09,1.0,1.05,0.96,1.05,248339,1.0,1.05,0.96,1.05,248339,0.0,1.0
2024-08-12,1.0,1.01,0.96,1.01,74330,1.0,1.01,0.96,1.01,74330,0.0,1.0
2024-08-13,1.02,1.035,1.0,1.01,215193,1.02,1.035,1.0,1.01,215193,0.0,1.0
2024-08-14,1.005,1.02,1.0,1.01,14665,1.005,1.02,1.0,1.01,14665,0.0,1.0
2024-08-15,0.9906,1.0399,0.9903,1.0,201316,0.9906,1.0399,0.9903,1.0,201316,0.0,1.0
2024-08-16,0.995,0.9998,0.9753,0.9853,300474,0.995,0.9998,0.9753,0.9853,300474,0.0,1.0
2024-08-19,1.01,1.02,0.99,1.01,146756,1.01,1.02,0.99,1.01,146756,0.0,1.0
2024-08-20,1.01,1.03,0.9998,1.03,59086,1.01,1.03,0.9998,1.03,59086,0.0,1.0
2024-08-21,0.989,1.01,0.989,1.0,75743,0.989,1.01,0.989,1.0,75743,0.0,1.0
2024-08-22,0.9987,1.01,0.989,0.989,13860,0.9987,1.01,0.989,0.989,13860,0.0,1.0
2024-08-23,1.02,1.02,1.0,1.0,56378,1.02,1.02,1.0,1.0,56378,0.0,1.0
2024-08-26,1.03,1.03,1.0,1.01,63665,1.03,1.03,1.0,1.01,63665,0.0,1.0
2024-08-27,1.03,1.05,1.0,1.02,359186,1.03,1.05,1.0,1.02,359186,0.0,1.0
2024-08-28,1.01,1.03,1.0,1.02,30524,1.01,1.03,1.0,1.02,30524,0.0,1.0
2024-08-29,1.02,1.035,0.9959,1.0,61519,1.02,1.035,0.9959,1.0,61519,0.0,1.0
2024-08-30,1.0,1.04,0.9941,1.02,19614,1.0,1.04,0.9941,1.02,19614,0.0,1.0
2024-09-03,0.9901,1.02,0.99,0.9988,57853,0.9901,1.02,0.99,0.9988,57853,0.0,1.0
2024-09-04,0.985,0.9999,0.985,0.9901,58137,0.985,0.9999,0.985,0.9901,58137,0.0,1.0
2024-09-05,0.9829,0.9999,0.9827,0.992,7281,0.9829,0.9999,0.9827,0.992,7281,0.0,1.0
2024-09-06,0.98,1.01,0.97,0.9932,112182,0.98,1.01,0.97,0.9932,112182,0.0,1.0
2024-09-09,0.9796,0.9948,0.9701,0.98,41725,0.9796,0.9948,0.9701,0.98,41725,0.0,1.0
2024-09-10,0.9695,0.98,0.961,0.97,72318,0.9695,0.98,0.961,0.97,72318,0.0,1.0
2024-09-11,0.975,0.99,0.9695,0.9695,51619,0.975,0.99,0.9695,0.9695,51619,0.0,1.0
2024-09-12,1.015,1.02,0.9799,0.98,138406,1.015,1.02,0.9799,0.98,138406,0.0,1.0
2024-09-13,1.0,1.02,1.0,1.01,75341,1.0,1.02,1.0,1.01,75341,0.0,1.0
2024-09-16,1.02,1.0201,0.9951,1.02,63339,1.02,1.0201,0.9951,1.02,63339,0.0,1.0
2024-09-17,1.05,1.05,1.0,1.02,147268,1.05,1.05,1.0,1.02,147268,0.0,1.0
2024-09-18,1.01,1.05,1.01,1.03,54441,1.01,1.05,1.01,1.03,54441,0.0,1.0
2024-09-19,1.03,1.05,1.01,1.01,38335,1.03,1.05,1.01,1.01,38335,0.0,1.0
2024-09-20,1.08,1.08,1.0101,1.03,186819,1.08,1.08,1.0101,1.03,186819,0.0,1.0
2024-09-23,1.04,1.08,1.03,1.07,56046,1.04,1.08,1.03,1.07,56046,0.0,1.0
2024-09-24,1.04,1.05,1.01,1.05,29279,1.04,1.05,1.01,1.05,29279,0.0,1.0
2024-09-25,1.04,1.07,1.0101,1.0501,73450,1.04,1.07,1.0101,1.0501,73450,0.0,1.0
2024-09-26,1.03,1.05,1.02,1.03,38214,1.03,1.05,1.02,1.03,38214,0.0,1.0
2024-09-27,1.03,1.04,1.02,1.03,39030,1.03,1.04,1.02,1.03,39030,0.0,1.0
2024-09-30,1.05,1.06,1.01,1.01,24713,1.05,1.06,1.01,1.01,24713,0.0,1.0
2024-10-01,1.02,1.06,0.98,1.06,120683,1.02,1.06,0.98,1.06,120683,0.0,1.0
2024-10-02,1.01,1.05,1.0001,1.04,53426,1.01,1.05,1.0001,1.04,53426,0.0,1.0
2024-10-03,1.0,1.03,0.98,0.991,28106,1.0,1.03,0.98,0.991,28106,0.0,1.0
2024-10-04,1.01,1.03,0.9948,1.03,33984,1.01,1.03,0.9948,1.03,33984,0.0,1.0
2024-10-07,0.9999,1.01,0.99,1.01,45402,0.9999,1.01,0.99,1.01,45402,0.0,1.0
2024-10-08,1.01,1.0388,0.99,0.99,187075,1.01,1.0388,0.99,0.99,187075,0.0,1.0
2024-10-09,0.9902,1.02,0.99,1.01,116513,0.9902,1.02,0.99,1.01,116513,0.0,1.0
2024-10-10,1.05,1.06,0.9901,0.9901,158918,1.05,1.06,0.9901,0.9901,158918,0.0,1.0
2024-10-11,1.02,1.04,1.01,1.04,47319,1.02,1.04,1.01,1.04,47319,0.0,1.0
2024-10-14,1.02,1.05,1.0,1.01,27736,1.02,1.05,1.0,1.01,27736,0.0,1.0
2024-10-15,1.01,1.04,1.0,1.0,22730,1.01,1.04,1.0,1.0,22730,0.0,1.0
2024-10-16,1.015,1.03,1.0,1.03,66612,1.015,1.03,1.0,1.03,66612,0.0,1.0
2024-10-17,1.02,1.02,1.01,1.02,11676,1.02,1.02,1.01,1.02,11676,0.0,1.0
2024-10-18,1.01,1.03,1.0,1.0,22222,1.01,1.03,1.0,1.0,22222,0.0,1.0
2024-10-21,1.01,1.03,1.01,1.01,20177,1.01,1.03,1.01,1.01,20177,0.0,1.0
2024-10-22,1.04,1.05,1.01,1.03,83070,1.04,1.05,1.01,1.03,83070,0.0,1.0
2024-10-23,1.03,1.05,1.01,1.05,47727,1.03,1.05,1.01,1.05,47727,0.0,1.0
2024-10-24,1.02,1.0446,1.02,1.02,22413,1.02,1.0446,1.02,1.02,22413,0.0,1.0
2024-10-25,1.04,1.04,1.02,1.02,46643,1.04,1.04,1.02,1.02,46643,0.0,1.0
2024-10-28,1.04,1.065,1.02,1.03,53551,1.04,1.065,1.02,1.03,53551,0.0,1.0
2024-10-29,1.03,1.05,1.0201,1.03,18315,1.03,1.05,1.0201,1.03,18315,0.0,1.0
2024-10-30,1.03,1.0699,1.03,1.03,47744,1.03,1.0699,1.03,1.03,47744,0.0,1.0
2024-10-31,1.03,1.033106,1.0,1.03,53094,1.03,1.033106,1.0,1.03,53094,0.0,1.0
2024-11-01,1.02,1.02,1.0099,1.01,34133,1.02,1.02,1.0099,1.01,34133,0.0,1.0
2024-11-04,1.02,1.0399,1.01,1.02,86778,1.02,1.0399,1.01,1.02,86778,0.0,1.0
2024-11-05,1.02,1.03,1.0,1.01,46701,1.02,1.03,1.0,1.01,46701,0.0,1.0
2024-11-06,1.03,1.05,1.005,1.03,123267,1.03,1.05,1.005,1.03,123267,0.0,1.0
2024-11-07,1.02,1.05,1.0139,1.05,54630,1.02,1.05,1.0139,1.05,54630,0.0,1.0
2024-11-08,1.03,1.06,1.01,1.05,257930,1.03,1.06,1.01,1.05,257930,0.0,1.0
2024-11-11,1.0,1.0476,1.0,1.03,92301,1.0,1.0476,1.0,1.03,92301,0.0,1.0
2024-11-12,1.02,1.03,1.0,1.0,161264,1.02,1.03,1.0,1.0,161264,0.0,1.0
2024-11-13,1.03,1.06,1.0,1.01,333613,1.03,1.06,1.0,1.01,333613,0.0,1.0
2024-11-14,1.03,1.05,1.0022,1.01,160205,1.03,1.05,1.0022,1.01,160205,0.0,1.0
2024-11-15,1.03,1.05,1.02,1.02,238512,1.03,1.05,1.02,1.02,238512,0.0,1.0
2024-11-18,1.03,1.06,1.02,1.02,202775,1.03,1.06,1.02,1.02,202775,0.0,1.0
2024-11-19,1.07,1.09,1.03,1.04,644608,1.07,1.09,1.03,1.04,644608,0.0,1.0
2024-11-20,1.05,1.13,1.02,1.08,558599,1.05,1.13,1.02,1.08,558599,0.0,1.0
2024-11-21,1.15,1.15,1.03,1.07,403185,1.15,1.15,1.03,1.07,403185,0.0,1.0
2024-11-22,1.07,1.14,1.07,1.14,108039,1.07,1.14,1.07,1.14,108039,0.0,1.0
2024-11-25,1.1,1.14,1.07,1.07,142820,1.1,1.14,1.07,1.07,142820,0.0,1.0
2024-11-26,1.08,1.11,1.065,1.09,73376,1.08,1.11,1.065,1.09,73376,0.0,1.0
2024-11-27,1.06,1.1,1.06,1.08,57089,1.06,1.1,1.06,1.08,57089,0.0,1.0
2024-11-29,1.07,1.08,1.06,1.06,26882,1.07,1.08,1.06,1.06,26882,0.0,1.0
2024-12-02,1.03,1.0836,1.02,1.08,164159,1.03,1.0836,1.02,1.08,164159,0.0,1.0
2024-12-03,1.03,1.04,1.01,1.03,90046,1.03,1.04,1.01,1.03,90046,0.0,1.0
2024-12-04,1.05,1.08,1.01,1.03,156302,1.05,1.08,1.01,1.03,156302,0.0,1.0
2024-12-05,1.02,1.04,1.01,1.03,184833,1.02,1.04,1.01,1.03,184833,0.0,1.0
2024-12-06,1.02,1.04,1.005,1.02,167185,1.02,1.04,1.005,1.02,167185,0.0,1.0
2024-12-09,1.03,1.03,1.01,1.01,69219,1.03,1.03,1.01,1.01,69219,0.0,1.0
2024-12-10,1.03,1.03,1.01,1.03,29648,1.03,1.03,1.01,1.03,29648,0.0,1.0
2024-12-11,1.02,1.028,1.01,1.02,62813,1.02,1.028,1.01,1.02,62813,0.0,1.0
2024-12-12,1.01,1.03,1.01,1.01,56378,1.01,1.03,1.01,1.01,56378,0.0,1.0
2024-12-13,1.02,1.02,1.01,1.02,31916,1.02,1.02,1.01,1.02,31916,0.0,1.0
2024-12-16,1.02,1.02,1.0,1.02,155266,1.02,1.02,1.0,1.02,155266,0.0,1.0
2024-12-17,1.015,1.02,1.0,1.01,105468,1.015,1.02,1.0,1.01,105468,0.0,1.0
2024-12-18,1.01,1.02,1.0,1.01,111560,1.01,1.02,1.0,1.01,111560,0.0,1.0
2024-12-19,1.01,1.02,1.0,1.0,32621,1.01,1.02,1.0,1.0,32621,0.0,1.0
2024-12-20,1.04,1.05,1.0,1.01,190136,1.04,1.05,1.0,1.01,190136,0.0,1.0
2024-12-23,1.01,1.02,1.0096,1.02,166436,1.01,1.02,1.0096,1.02,166436,0.0,1.0
2024-12-24,1.04,1.05,1.0,1.0,157787,1.04,1.05,1.0,1.0,157787,0.0,1.0
2024-12-26,1.07,1.12,1.01,1.02,365627,1.07,1.12,1.01,1.02,365627,0.0,1.0
2024-12-27,1.07,1.1175,1.07,1.07,107378,1.07,1.1175,1.07,1.07,107378,0.0,1.0
2024-12-30,1.05,1.07,1.02,1.06,144015,1.05,1.07,1.02,1.06,144015,0.0,1.0
2024-12-31,1.05,1.0751,1.03,1.03,88919,1.05,1.0751,1.03,1.03,88919,0.0,1.0
2025-01-02,1.04,1.0575,1.03,1.05,71747,1.04,1.0575,1.03,1.05,71747,0.0,1.0
2025-01-03,1.03,1.0402,1.0,1.03,156167,1.03,1.0402,1.0,1.03,156167,0.0,1.0
2025-01-06,1.05,1.05,1.0236,1.04,86008,1.05,1.05,1.0236,1.04,86008,0.0,1.0
2025-01-07,1.02,1.052,1.02,1.03,44684,1.02,1.052,1.02,1.03,44684,0.0,1.0
2025-01-08,1.02,1.04,1.01,1.04,85275,1.02,1.04,1.01,1.04,85275,0.0,1.0
2025-01-10,1.01,1.02,1.01,1.02,33579,1.01,1.02,1.01,1.02,33579,0.0,1.0
2025-01-13,1.02,1.04,1.0,1.01,295744,1.02,1.04,1.0,1.01,295744,0.0,1.0
2025-01-14,0.9885,1.025,0.96,1.01,444308,0.9885,1.025,0.96,1.01,444308,0.0,1.0
2025-01-15,0.9921,0.9997,0.98,0.98,71623,0.9921,0.9997,0.98,0.98,71623,0.0,1.0
2025-01-16,1.01,1.01,1.0,1.0,28050,1.01,1.01,1.0,1.0,28050,0.0,1.0
2025-01-17,1.04,1.05,1.0,1.0,381190,1.04,1.05,1.0,1.0,381190,0.0,1.0
2025-01-21,1.0,1.051,0.997,1.04,283377,1.0,1.051,0.997,1.04,283377,0.0,1.0
2025-01-22,1.005,1.0101,0.99,1.0,49113,1.005,1.0101,0.99,1.0,49113,0.0,1.0
2025-01-23,1.0,1.02,1.0,1.0,128899,1.0,1.02,1.0,1.0,128899,0.0,1.0
2025-01-24,1.01,1.01,1.0,1.01,51525,1.01,1.01,1.0,1.01,51525,0.0,1.0
2025-01-27,1.0,1.01,0.98,1.0,61115,1.0,1.01,0.98,1.0,61115,0.0,1.0
2025-01-28,0.9851,1.0,0.98,0.99,92232,0.9851,1.0,0.98,0.99,92232,0.0,1.0
2025-01-29,0.978,0.9975,0.97,0.975,53820,0.978,0.9975,0.97,0.975,53820,0.0,1.0
2025-01-30,0.9961,1.01,0.978,0.978,29520,0.9961,1.01,0.978,0.978,29520,0.0,1.0
2025-01-31,0.985,1.0,0.985,1.0,25912,0.985,1.0,0.985,1.0,25912,0.0,1.0
2025-02-03,0.9813,0.99,0.97,0.98,85829,0.9813,0.99,0.97,0.98,85829,0.0,1.0
2025-02-04,0.9802,0.99,0.975,0.975,57853,0.9802,0.99,0.975,0.975,57853,0.0,1.0
2025-02-05,0.955,0.98,0.93,0.961,137464,0.955,0.98,0.93,0.961,137464,0.0,1.0
2025-02-06,0.9646,0.9849,0.9403,0.95,149304,0.9646,0.9849,0.9403,0.95,149304,0.0,1.0
2025-02-07,0.9478,0.96,0.93,0.95,144842,0.9478,0.96,0.93,0.95,144842,0.0,1.0
2025-02-10,0.9404,0.9477,0.915,0.94,113913,0.9404,0.9477,0.915,0.94,113913,0.0,1.0
2025-02-11,0.9269,0.9399,0.9121,0.93,113187,0.9269,0.9399,0.9121,0.93,113187,0.0,1.0
2025-02-12,0.915,0.9331,0.91,0.92,80163,0.915,0.9331,0.91,0.92,80163,0.0,1.0
2025-02-13,0.9359,0.9414,0.91,0.91,114671,0.9359,0.9414,0.91,0.91,114671,0.0,1.0
2025-02-14,0.925,0.95,0.9217,0.93,34758,0.925,0.95,0.9217,0.93,34758,0.0,1.0
2025-02-18,1.09,1.15,0.915,0.915,956009,1.09,1.15,0.915,0.915,956009,0.0,1.0
2025-02-19,1.05,1.15,1.03,1.15,264272,1.05,1.15,1.03,1.15,264272,0.0,1.0
2025-02-20,1.02,1.06,1.02,1.05,114131,1.02,1.06,1.02,1.05,114131,0.0,1.0
2025-02-21,1.03,1.0997,1.01,1.04,175739,1.03,1.0997,1.01,1.04,175739,0.0,1.0
2025-02-24,1.01,1.03,1.0,1.03,133264,1.01,1.03,1.0,1.03,133264,0.0,1.0
2025-02-25,0.99,1.01,0.98,0.9918,112476,0.99,1.01,0.98,0.9918,112476,0.0,1.0
2025-02-26,0.976,0.9999,0.973,0.98,27491,0.976,0.9999,0.973,0.98,27491,0.0,1.0
2025-02-27,0.9789,1.03,0.9713,1.0,19810,0.9789,1.03,0.9713,1.0,19810,0.0,1.0
2025-02-28,0.99,1.0024,0.9632,0.9651,50267,0.99,1.0024,0.9632,0.9651,50267,0.0,1.0
2025-03-03,0.97,0.9965,0.960301,0.97,40814,0.97,0.9965,0.960301,0.97,40814,0.0,1.0
2025-03-04,0.9699,0.986579,0.9441,0.9602,75945,0.9699,0.986579,0.9441,0.9602,75945,0.0,1.0
2025-03-05,1.02,1.07,0.8701,0.88,292822,1.02,1.07,0.8701,0.88,292822,0.0,1.0
2025-03-06,1.005,1.0449,1.0,1.02,34089,1.005,1.0449,1.0,1.02,34089,0.0,1.0
2025-03-07,1.0,1.02,0.9839,1.01,55769,1.0,1.02,0.9839,1.01,55769,0.0,1.0
2025-03-10,0.96,1.02,0.95,1.0,129705,0.96,1.02,0.95,1.0,129705,0.0,1.0
2025-03-11,0.98,1.0,0.95,0.95,46090,0.98,1.0,0.95,0.95,46090,0.0,1.0
2025-03-12,0.969,0.9799,0.961,0.97335,19914,0.969,0.9799,0.961,0.97335,19914,0.0,1.0
2025-03-13,0.9799,0.99,0.9702,0.99,23866,0.9799,0.99,0.9702,0.99,23866,0.0,1.0
2025-03-14,0.9799,0.9946,0.972,0.9916,19486,0.9799,0.9946,0.972,0.9916,19486,0.0,1.0
2025-03-17,0.9652,0.9751,0.96,0.9751,14219,0.9652,0.9751,0.96,0.9751,14219,0.0,1.0
2025-03-18,0.9657,0.9746,0.95,0.9651,33327,0.9657,0.9746,0.95,0.9651,33327,0.0,1.0
2025-03-19,0.966,0.9777,0.9601,0.961,15619,0.966,0.9777,0.9601,0.961,15619,0.0,1.0
2025-03-20,0.9769,0.9954,0.9651,0.9954,6564,0.9769,0.9954,0.9651,0.9954,6564,0.0,1.0
2025-03-21,0.9658,0.9742,0.9543,0.965,17380,0.9658,0.9742,0.9543,0.965,17380,0.0,1.0
2025-03-24,1.0,1.0,0.9672,0.98,47198,1.0,1.0,0.9672,0.98,47198,0.0,1.0
2025-03-25,0.9999,1.0,0.9821,0.991,11561,0.9999,1.0,0.9821,0.991,11561,0.0,1.0
2025-03-26,0.9916,0.9996,0.9821,0.99,14658,0.9916,0.9996,0.9821,0.99,14658,0.0,1.0
2025-03-27,1.03,1.05,0.98,0.991,219887,1.03,1.05,0.98,0.991,219887,0.0,1.0
2025-03-28,1.05,1.06,1.0101,1.05,63850,1.05,1.06,1.0101,1.05,63850,0.0,1.0
2025-03-31,1.05,1.05,1.02,1.03,29540,1.05,1.05,1.02,1.03,29540,0.0,1.0
2025-04-01,1.005,1.04,1.0,1.03,46689,1.005,1.04,1.0,1.03,46689,0.0,1.0
2025-04-02,1.0,1.04,0.995,1.03,43812,1.0,1.04,0.995,1.03,43812,0.0,1.0
2025-04-03,0.9735,0.9956,0.961,0.961,32679,0.9735,0.9956,0.961,0.961,32679,0.0,1.0
2025-04-04,0.9433,0.988,0.9301,0.953,28035,0.9433,0.988,0.9301,0.953,28035,0.0,1.0
2025-04-07,0.9306,0.940099,0.905,0.906,34052,0.9306,0.940099,0.905,0.906,34052,0.0,1.0
2025-04-08,0.9445,0.9589,0.9236,0.95,105239,0.9445,0.9589,0.9236,0.95,105239,0.0,1.0
2025-04-09,0.965,1.02,0.95,0.95,61605,0.965,1.02,0.95,0.95,61605,0.0,1.0
2025-04-10,0.972,1.01,0.946,0.946,31754,0.972,1.01,0.946,0.946,31754,0.0,1.0
2025-04-11,0.9651,0.9998,0.9611,0.9805,28415,0.9651,0.9998,0.9611,0.9805,28415,0.0,1.0
2025-04-14,0.9849,1.01,0.961,0.972,26950,0.9849,1.01,0.961,0.972,26950,0.0,1.0
2025-04-15,0.9774,0.99,0.9554,0.96,15231,0.9774,0.99,0.9554,0.96,15231,0.0,1.0
2025-04-16,0.9895,1.01,0.952,0.9774,9332,0.9895,1.01,0.952,0.9774,9332,0.0,1.0
2025-04-17,0.9742,0.99,0.9701,0.99,4532,0.9742,0.99,0.9701,0.99,4532,0.0,1.0
2025-04-21,0.99,1.0,0.96,0.97,30076,0.99,1.0,0.96,0.97,30076,0.0,1.0
2025-04-22,0.9825,1.0,0.98,1.0,20056,0.9825,1.0,0.98,1.0,20056,0.0,1.0
2025-04-23,0.98,0.99,0.966,0.983,12090,0.98,0.99,0.966,0.983,12090,0.0,1.0
2025-04-24,0.97,0.98,0.964999,0.97,7987,0.97,0.98,0.964999,0.97,7987,0.0,1.0
2025-04-25,0.966,0.97,0.95,0.95,14692,0.966,0.97,0.95,0.95,14692,0.0,1.0
2025-04-28,0.9676,0.98,0.9551,0.9551,8273,0.9676,0.98,0.9551,0.9551,8273,0.0,1.0
2025-04-29,0.961,0.9744,0.96,0.96,28594,0.961,0.9744,0.96,0.96,28594,0.0,1.0
2025-04-30,0.961,0.98,0.949,0.96,17321,0.961,0.98,0.949,0.96,17321,0.0,1.0
2025-05-01,0.97,0.98,0.9363,0.962,39629,0.97,0.98,0.9363,0.962,39629,0.0,1.0
2025-05-02,0.95,0.98,0.9499,0.97,24182,0.95,0.98,0.9499,0.97,24182,0.0,1.0
2025-05-05,0.9692,0.97,0.95,0.952,10246,0.9692,0.97,0.95,0.952,10246,0.0,1.0
2025-05-06,0.9442,0.9666,0.94,0.9551,9226,0.9442,0.9666,0.94,0.9551,9226,0.0,1.0
2025-05-07,0.952,0.9692,0.952,0.96,5100,0.952,0.9692,0.952,0.96,5100,0.0,1.0
2025-05-08,0.952,0.96,0.952,0.96,30347,0.952,0.96,0.952,0.96,30347,0.0,1.0
2025-05-09,0.97,0.97,0.93,0.93,40341,0.97,0.97,0.93,0.93,40341,0.0,1.0
2025-05-12,0.957,0.99,0.952,0.98,61422,0.957,0.99,0.952,0.98,61422,0.0,1.0
2025-05-13,1.07,1.08,0.9824,0.99,180445,1.07,1.08,0.9824,0.99,180445,0.0,1.0
2025-05-14,1.04,1.07,1.04,1.04,64457,1.04,1.07,1.04,1.04,64457,0.0,1.0
2025-05-15,1.075,1.09,1.04,1.05,49952,1.075,1.09,1.04,1.05,49952,0.0,1.0
2025-05-16,1.13,1.16,1.08,1.08,152854,1.13,1.16,1.08,1.08,152854,0.0,1.0
2025-05-19,1.48,1.59,1.13,1.13,4028222,1.48,1.59,1.13,1.13,4028222,0.0,1.0
2025-05-20,1.54,1.65,1.48,1.59,1280898,1.54,1.65,1.48,1.59,1280898,0.0,1.0
2025-05-21,1.6,1.8,1.53,1.53,729757,1.6,1.8,1.53,1.53,729757,0.0,1.0
2025-05-22,1.68,1.75,1.52,1.58,344929,1.68,1.75,1.52,1.58,344929,0.0,1.0
2025-05-23,1.6,1.775,1.57,1.64,375737,1.6,1.775,1.57,1.64,375737,0.0,1.0
2025-05-27,1.53,1.8,1.51,1.65,552384,1.53,1.8,1.51,1.65,552384,0.0,1.0
2025-05-28,1.73,1.7852,1.53,1.56,297124,1.73,1.7852,1.53,1.56,297124,0.0,1.0
2025-05-29,1.79,1.79,1.65,1.76,294341,1.79,1.79,1.65,1.76,294341,0.0,1.0
2025-05-30,1.66,1.8,1.66,1.78,248929,1.66,1.8,1.66,1.78,248929,0.0,1.0
2025-06-02,1.6,1.72,1.57,1.71,297612,1.6,1.72,1.57,1.71,297612,0.0,1.0
2025-06-03,1.64,1.69,1.57,1.57,158434,1.64,1.69,1.57,1.57,158434,0.0,1.0
2025-06-04,1.67,1.74,1.5601,1.66,305498,1.67,1.74,1.5601,1.66,305498,0.0,1.0
2025-06-05,1.74,1.75,1.63,1.63,142665,1.74,1.75,1.63,1.63,142665,0.0,1.0
2025-06-06,1.89,1.94,1.6902,1.75,611892,1.89,1.94,1.6902,1.75,611892,0.0,1.0
2025-06-09,2.09,2.14,1.92,1.96,640250,2.09,2.14,1.92,1.96,640250,0.0,1.0
2025-06-10,1.97,2.09,1.9587,2.07,250057,1.97,2.09,1.9587,2.07,250057,0.0,1.0
2025-06-11,1.95,2.05,1.91,1.98,179743,1.95,2.05,1.91,1.98,179743,0.0,1.0
2025-06-12,1.89,1.99,1.85,1.94,270446,1.89,1.99,1.85,1.94,270446,0.0,1.0
2025-06-13,1.83,1.875,1.75,1.87,108777,1.83,1.875,1.75,1.87,108777,0.0,1.0
2025-06-16,2.07,2.15,1.8359,1.86,286355,2.07,2.15,1.8359,1.86,286355,0.0,1.0
2025-06-17,2.03,2.0997,1.97,2.09,143034,2.03,2.0997,1.97,2.09,143034,0.0,1.0
2025-06-18,1.95,2.04,1.93,2.02,127500,1.95,2.04,1.93,2.02,127500,0.0,1.0
2025-06-20,2.14,2.19,1.95,1.95,665755,2.14,2.19,1.95,1.95,665755,0.0,1.0
2025-06-23,2.18,2.2217,2.05,2.12,484122,2.18,2.2217,2.05,2.12,484122,0.0,1.0
2025-06-24,2.35,2.41,2.22,2.23,800503,2.35,2.41,2.22,2.23,800503,0.0,1.0
2025-06-25,2.76,2.81,2.35,2.43,1751933,2.76,2.81,2.35,2.43,1751933,0.0,1.0
2025-06-26,2.52,2.85,2.4,2.81,1178819,2.52,2.85,2.4,2.81,1178819,0.0,1.0
2025-06-27,2.65,2.72,2.57,2.57,372345,2.65,2.72,2.57,2.57,372345,0.0,1.0
2025-06-30,2.52,2.7396,2.41,2.68,636725,2.52,2.7396,2.41,2.68,636725,0.0,1.0
2025-07-01,2.52,2.6,2.3805,2.52,454271,2.52,2.6,2.3805,2.52,454271,0.0,1.0
2025-07-02,2.88,2.9552,2.46,2.53,996123,2.88,2.9552,2.46,2.53,996123,0.0,1.0
2025-07-03,2.8,2.95,2.75,2.915,486392,2.8,2.95,2.75,2.915,486392,0.0,1.0
2025-07-07,2.9,2.9947,2.7296,2.81,611775,2.9,2.9947,2.7296,2.81,611775,0.0,1.0
2025-07-08,2.84,2.9793,2.8,2.94,371774,2.84,2.9793,2.8,2.94,371774,0.0,1.0
2025-07-09,2.68,2.845,2.65,2.83,581327,2.68,2.845,2.65,2.83,581327,0.0,1.0
2025-07-10,2.71,2.7999,2.64,2.69,279491,2.71,2.7999,2.64,2.69,279491,0.0,1.0
2025-07-11,2.6,2.7668,2.55,2.71,321018,2.6,2.7668,2.55,2.71,321018,0.0,1.0
2025-07-14,2.63,2.65,2.48,2.6,384821,2.63,2.65,2.48,2.6,384821,0.0,1.0
2025-07-15,2.48,2.63,2.42,2.63,309244,2.48,2.63,2.42,2.63,309244,0.0,1.0
2025-07-16,2.66,2.79,2.48,2.48,392062,2.66,2.79,2.48,2.48,392062,0.0,1.0
2025-07-17,2.5,2.692,2.46,2.67,357192,2.5,2.692,2.46,2.67,357192,0.0,1.0
2025-07-18,2.66,2.685,2.4611,2.48,372515,2.66,2.685,2.4611,2.48,372515,0.0,1.0
2025-07-21,2.65,2.81,2.6,2.68,481316,2.65,2.81,2.6,2.68,481316,0.0,1.0
2025-07-22,2.69,2.7,2.45,2.62,312533,2.69,2.7,2.45,2.62,312533,0.0,1.0
2025-07-23,2.82,2.83,2.69,2.71,279366,2.82,2.83,2.69,2.71,279366,0.0,1.0
2025-07-24,2.82,2.9464,2.73,2.81,305187,2.82,2.9464,2.73,2.81,305187,0.0,1.0
2025-07-25,2.84,2.9101,2.7321,2.84,249790,2.84,2.9101,2.7321,2.84,249790,0.0,1.0
2025-07-28,2.69,2.84,2.59,2.84,359804,2.69,2.84,2.59,2.84,359804,0.0,1.0
2025-07-29,2.63,2.73,2.63,2.67,89605,2.63,2.73,2.63,2.67,89605,0.0,1.0
2025-07-30,2.69,2.7499,2.63,2.63,101939,2.69,2.7499,2.63,2.63,101939,0.0,1.0
2025-07-31,2.65,2.7,2.63,2.69,79965,2.65,2.7,2.63,2.69,79965,0.0,1.0
2025-08-01,2.57,2.5948,2.49,2.59,157761,2.57,2.5948,2.49,2.59,157761,0.0,1.0
2025-08-04,2.8,2.88,2.55,2.55,360435,2.8,2.88,2.55,2.55,360435,0.0,1.0
2025-08-05,2.96,3.025,2.7215,2.85,690072,2.96,3.025,2.7215,2.85,690072,0.0,1.0
2025-08-06,2.94,3.22,2.23,2.63,2281419,2.94,3.22,2.23,2.63,2281419,0.0,1.0
2025-08-07,3.05,3.3809,2.78,2.98,1094807,3.05,3.3809,2.78,2.98,1094807,0.0,1.0
2025-08-08,3.0,3.3,2.96,3.08,750048,3.0,3.3,2.96,3.08,750048,0.0,1.0
2025-08-11,2.86,3.01,2.8,3.0,375270,2.86,3.01,2.8,3.0,375270,0.0,1.0
2025-08-12,3.05,3.05,2.89,2.91,314262,3.05,3.05,2.89,2.91,314262,0.0,1.0
2025-08-13,3.0,3.11,2.92,3.05,260454,3.0,3.11,2.92,3.05,260454,0.0,1.0
2025-08-14,2.85,2.98,2.8,2.96,309967,2.85,2.98,2.8,2.96,309967,0.0,1.0
2025-08-15,2.86,2.894,2.73,2.83,178775,2.86,2.894,2.73,2.83,178775,0.0,1.0
2025-08-18,2.81,2.8899,2.75,2.88,227466,2.81,2.8899,2.75,2.88,227466,0.0,1.0
2025-08-19,2.61,2.9401,2.58,2.81,296340,2.61,2.9401,2.58,2.81,296340,0.0,1.0
2025-08-20,2.64,2.668,2.4637,2.59,305760,2.64,2.668,2.4637,2.59,305760,0.0,1.0
2025-08-21,2.69,2.74,2.55,2.61,52133,2.69,2.74,2.55,2.61,52133,0.0,1.0
2025-08-22,2.77,2.82,2.663,2.7,234223,2.77,2.82,2.663,2.7,234223,0.0,1.0
2025-08-25,2.745,2.85,2.68,2.76,205121,2.745,2.85,2.68,2.76,205121,0.0,1.0
2025-08-26,3.14,3.14,2.76,2.79,457084,3.14,3.14,2.76,2.79,457084,0.0,1.0
2025-08-27,2.91,3.2495,2.881,3.19,361971,2.91,3.2495,2.881,3.19,361971,0.0,1.0
2025-08-28,3.0,3.03,2.79,2.95,236751,3.0,3.03,2.79,2.95,236751,0.0,1.0
2025-08-29,2.92,3.025,2.88,3.0,183480,2.92,3.025,2.88,3.0,183480,0.0,1.0
2025-09-02,2.89,3.0,2.8601,2.95,101678,2.89,3.0,2.8601,2.95,101678,0.0,1.0
2025-09-03,2.86,2.905,2.78,2.88,137934,2.86,2.905,2.78,2.88,137934,0.0,1.0
2025-09-04,2.89,2.9,2.78,2.87,173648,2.89,2.9,2.78,2.87,173648,0.0,1.0
2025-09-05,2.87,2.97,2.71,2.95,290564,2.87,2.97,2.71,2.95,290564,0.0,1.0
2025-09-08,2.87,2.9499,2.84,2.88,153537,2.87,2.9499,2.84,2.88,153537,0.0,1.0
2025-09-09,2.97,3.04,2.86,2.86,413585,2.97,3.04,2.86,2.86,413585,0.0,1.0
2025-09-10,3.18,3.29,2.94,2.97,486977,3.18,3.29,2.94,2.97,486977,0.0,1.0
2025-09-11,3.39,3.42,3.04,3.22,575042,3.39,3.42,3.04,3.22,575042,0.0,1.0
2025-09-12,3.63,3.65,3.41,3.42,799471,3.63,3.65,3.41,3.42,799471,0.0,1.0
2025-09-15,3.55,3.64,3.4,3.64,346843,3.55,3.64,3.4,3.64,346843,0.0,1.0
2025-09-16,3.28,3.5539,3.16,3.55,643856,3.28,3.5539,3.16,3.55,643856,0.0,1.0
2025-09-17,3.05,3.2875,2.99,3.27,487092,3.05,3.2875,2.99,3.27,487092,0.0,1.0
2025-09-18,3.32,3.32,2.935,3.06,490057,3.32,3.32,2.935,3.06,490057,0.0,1.0
2025-09-19,3.175,3.33,3.15,3.29,183732,3.175,3.33,3.15,3.29,183732,0.0,1.0
2025-09-22,3.41,3.5,3.1,3.14,545367,3.41,3.5,3.1,3.14,545367,0.0,1.0
2025-09-23,3.52,3.59,3.25,3.4,460325,3.52,3.59,3.25,3.4,460325,0.0,1.0
2025-09-24,3.23,3.5101,3.23,3.49,337853,3.23,3.5101,3.23,3.49,337853,0.0,1.0
2025-09-25,3.07,3.24,3.05,3.13,211068,3.07,3.24,3.05,3.13,211068,0.0,1.0
2025-09-26,3.03,3.2294,3.0,3.06,149028,3.03,3.2294,3.0,3.06,149028,0.0,1.0
2025-09-29,2.93,3.108,2.91,3.06,213887,2.93,3.108,2.91,3.06,213887,0.0,1.0
2025-09-30,3.0,3.05,2.88,2.9,308654,3.0,3.05,2.88,2.9,308654,0.0,1.0
2025-10-01,2.89,3.0,2.87,3.0,192363,2.89,3.0,2.87,3.0,192363,0.0,1.0
2025-10-02,2.91,2.96,2.82,2.89,269825,2.91,2.96,2.82,2.89,269825,0.0,1.0
2025-10-03,2.98,3.18,2.91,2.95,368033,2.98,3.18,2.91,2.95,368033,0.0,1.0
2025-10-06,2.96,3.105,2.928,2.95,142831,2.96,3.105,2.928,2.95,142831,0.0,1.0
2025-10-07,3.08,3.16,2.95,2.95,249890,3.08,3.16,2.95,2.95,249890,0.0,1.0
2025-10-08,3.08,3.1699,3.02,3.11,86227,3.08,3.1699,3.02,3.11,86227,0.0,1.0
2025-10-09,3.03,3.169,2.95,3.08,187235,3.03,3.169,2.95,3.08,187235,0.0,1.0
2025-10-10,2.81,3.05,2.81,3.02,243684,2.81,3.05,2.81,3.02,243684,0.0,1.0
2025-10-13,2.95,3.0,2.72,2.8,313901,2.95,3.0,2.72,2.8,313901,0.0,1.0
2025-10-14,3.08,3.12,2.88,2.95,194287,3.08,3.12,2.88,2.95,194287,0.0,1.0
2025-10-15,3.12,3.16,3.01,3.16,186840,3.12,3.16,3.01,3.16,186840,0.0,1.0
2025-10-16,3.19,3.45,3.11,3.11,421658,3.19,3.45,3.11,3.11,421658,0.0,1.0
2025-10-17,3.0,3.19,2.97,3.11,137244,3.0,3.19,2.97,3.11,137244,0.0,1.0
2025-10-20,3.1,3.12,3.0,3.0,109553,3.1,3.12,3.0,3.0,109553,0.0,1.0
2025-10-21,3.0,3.1951,2.98,3.09,122207,3.0,3.1951,2.98,3.09,122207,0.0,1.0
2025-10-22,2.85,3.09,2.7,2.97,355769,2.85,3.09,2.7,2.97,355769,0.0,1.0
2025-10-23,2.87,2.93,2.7701,2.89,112672,2.87,2.93,2.7701,2.89,112672,0.0,1.0
2025-10-24,2.81,2.93,2.78,2.88,154005,2.81,2.93,2.78,2.88,154005,0.0,1.0
2025-10-27,2.74,2.9168,2.71,2.82,154553,2.74,2.9168,2.71,2.82,154553,0.0,1.0
2025-10-28,2.72,2.8,2.68,2.73,103347,2.72,2.8,2.68,2.73,103347,0.0,1.0
2025-10-29,2.64,2.7043,2.5712,2.68,219704,2.64,2.7043,2.5712,2.68,219704,0.0,1.0
2025-10-30,2.56,2.75,2.47,2.61,155458,2.56,2.75,2.47,2.61,155458,0.0,1.0
2025-10-31,2.48,2.6,2.42,2.55,166997,2.48,2.6,2.42,2.55,166997,0.0,1.0
2025-11-03,2.64,2.68,2.43,2.49,335848,2.64,2.68,2.43,2.49,335848,0.0,1.0
2025-11-04,2.52,2.6149,2.4577,2.58,315947,2.52,2.6149,2.4577,2.58,315947,0.0,1.0
2025-11-05,2.2,2.3,2.01,2.15,645636,2.2,2.3,2.01,2.15,645636,0.0,1.0
2025-11-06,2.12,2.399,2.06,2.31,381975,2.12,2.399,2.06,2.31,381975,0.0,1.0
2025-11-07,2.11,2.2,1.82,2.07,521163,2.11,2.2,1.82,2.07,521163,0.0,1.0
2025-11-10,2.07,2.23,2.055,2.13,240981,2.07,2.23,2.055,2.13,240981,0.0,1.0
2025-11-11,2.07,2.1464,2.0,2.06,222759,2.07,2.1464,2.0,2.06,222759,0.0,1.0
2025-11-12,1.97,2.15,1.96,2.04,238804,1.97,2.15,1.96,2.04,238804,0.0,1.0
2025-11-13,1.86,1.99,1.81,1.99,464342,1.86,1.99,1.81,1.99,464342,0.0,1.0
2025-11-14,1.84,1.94,1.7778,1.8,188941,1.84,1.94,1.7778,1.8,188941,0.0,1.0
2025-11-17,1.79,1.89,1.75,1.84,228366,1.79,1.89,1.75,1.84,228366,0.0,1.0
2025-11-18,1.74,1.85,1.72,1.74,174292,1.74,1.85,1.72,1.74,174292,0.0,1.0
2025-11-19,1.72,1.78,1.701,1.75,140130,1.72,1.78,1.701,1.75,140130,0.0,1.0
2025-11-20,1.6,1.78,1.59,1.73,269661,1.6,1.78,1.59,1.73,269661,0.0,1.0
2025-11-21,1.71,1.71,1.53,1.58,479150,1.71,1.71,1.53,1.58,479150,0.0,1.0
2025-11-24,1.77,1.8,1.62,1.73,195330,1.77,1.8,1.62,1.73,195330,0.0,1.0
2025-11-25,1.79,1.855,1.745,1.79,50541,1.79,1.855,1.745,1.79,50541,0.0,1.0
2025-11-26,1.81,1.88,1.8,1.84,49872,1.81,1.88,1.8,1.84,49872,0.0,1.0